ach ACH
Xếp hạng #?
09:58:36 03/02/2021
ach (ACH)
Không hoạt động
Lịch sử giá ach (ACH) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.01249 | $0.01249 | $0.008648 | $0.01139 | $2,023.85 | $9,541.83 |
| 2015-01-02 | $0.01139 | $0.01143 | $0.003790 | $0.008717 | $419.71 | $7,301.54 |
| 2015-01-03 | $0.008712 | $0.008720 | $0.003541 | $0.003541 | $178.33 | $2,966.36 |
| 2015-01-04 | $0.003542 | $0.004206 | $0.003219 | $0.004183 | $29.69 | $3,503.99 |
| 2015-01-05 | $0.004197 | $0.008176 | $0.003549 | $0.004805 | $97.53 | $4,024.88 |
| 2015-01-06 | $0.004808 | $0.004831 | $0.003293 | $0.004574 | $30.84 | $3,831.16 |
| 2015-01-07 | $0.004572 | $0.005983 | $0.003725 | $0.003730 | $10.11 | $3,124.40 |
| 2015-01-08 | $0.003728 | $0.009780 | $0.003401 | $0.004967 | $680.32 | $4,193.70 |
| 2015-01-09 | $0.004963 | $0.007372 | $0.004049 | $0.004332 | $1,655.89 | $3,657.25 |
| 2015-01-10 | $0.004372 | $0.005456 | $0.003764 | $0.004690 | $490.55 | $3,959.31 |
| 2015-01-11 | $0.004687 | $0.004745 | $0.003464 | $0.003464 | $222.73 | $2,924.16 |
| 2015-01-12 | $0.003470 | $0.004335 | $0.002794 | $0.004274 | $258.75 | $3,608.18 |
| 2015-01-13 | $0.004267 | $0.007800 | $0.001593 | $0.002492 | $2,639.79 | $2,103.98 |
| 2015-01-14 | $0.002471 | $0.002758 | $0.001414 | $0.002372 | $1,415.18 | $2,002.73 |
| 2015-01-15 | $0.002354 | $0.003959 | $0.001745 | $0.003345 | $388.58 | $2,823.96 |
| 2015-01-16 | $0.003336 | $0.003565 | $0.002058 | $0.002804 | $3.09 | $2,367.34 |
| 2015-01-17 | $0.002801 | $0.002854 | $0.002397 | $0.002451 | $635.25 | $2,069.18 |
| 2015-01-18 | $0.002461 | $0.008322 | $0.002392 | $0.008182 | $9.80 | $6,907.37 |
| 2015-01-19 | $0.008224 | $0.008381 | $0.002616 | $0.002647 | $135.36 | $2,234.95 |
| 2015-01-20 | $0.002623 | $0.002952 | $0.002467 | $0.002644 | $705.20 | $2,232.10 |
| 2015-01-21 | $0.002645 | $0.005955 | $0.002295 | $0.005953 | $17.47 | $5,026.19 |
| 2015-01-22 | $0.005951 | $0.005989 | $0.001831 | $0.001839 | $14.24 | $1,552.56 |
| 2015-01-23 | $0.001839 | $0.001890 | $0.001056 | $0.001755 | $13.23 | $1,481.87 |
| 2015-01-24 | $0.001754 | $0.004253 | $0.0008889 | $0.003246 | $207.97 | $2,740.84 |
| 2015-01-25 | $0.003234 | $0.008656 | $0.003090 | $0.008643 | $57.87 | $7,296.74 |
| 2015-01-26 | $0.008653 | $0.008823 | $0.0002148 | $0.0003074 | $1,432.67 | $1,521.65 |
| 2015-01-27 | $0.0003071 | $0.001609 | $0.0001101 | $0.0002345 | $702.19 | $1,160.74 |
| 2015-01-28 | $0.0002344 | $0.001029 | $0.0001181 | $0.0001335 | $336.23 | $661.02 |
| 2015-01-29 | $0.0001329 | $0.0003131 | $0.0001318 | $0.0002283 | $99.68 | $1,130.04 |
| 2015-01-30 | $0.0002276 | $0.0003849 | $0.0001140 | $0.0002216 | $142.03 | $1,097.04 |
| 2015-01-31 | $0.0002216 | $0.0005977 | $0.0001910 | $0.0004973 | $183.41 | $2,461.44 |