ach ACH
Xếp hạng #?
09:58:36 03/02/2021
ach (ACH)
Không hoạt động
Lịch sử giá ach (ACH) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0004957 | $0.0004957 | $0.0001583 | $0.0003656 | $46.58 | $1,809.49 |
| 2015-02-02 | $0.0003619 | $0.0004202 | $0.0002717 | $0.0002822 | $52.68 | $1,397.07 |
| 2015-02-03 | $0.0002810 | $0.0004908 | $0.0002810 | $0.0004568 | $50.81 | $2,261.24 |
| 2015-02-04 | $0.0004573 | $0.0004697 | $0.0003178 | $0.0004159 | $20.06 | $2,058.69 |
| 2015-02-05 | $0.0004173 | $0.0004359 | $0.0001796 | $0.0001944 | $31.97 | $962.36 |
| 2015-02-06 | $0.0003535 | $0.0003797 | $0.0002328 | $0.0002562 | $1.52 | $1,268.25 |
| 2015-02-07 | $0.0002565 | $0.0003149 | $0.0001149 | $0.0001153 | $7.03 | $570.49 |
| 2015-02-08 | $0.0001152 | $0.0002565 | $0.0001135 | $0.0001149 | $106.69 | $568.54 |
| 2015-02-09 | $0.0001149 | $0.0001746 | $0.00001749 | $0.00007028 | $101.02 | $347.90 |
| 2015-02-10 | $0.00007026 | $0.0001346 | $0.00003540 | $0.0001214 | $80.87 | $600.72 |
| 2015-02-11 | $0.0001214 | $0.0001400 | $0.00008585 | $0.00008763 | $8.84 | $433.76 |
| 2015-02-12 | $0.00008766 | $0.0001930 | $0.00008736 | $0.0001577 | $103.90 | $780.50 |
| 2015-02-13 | $0.0001578 | $0.0002596 | $0.0001578 | $0.0001870 | $16.21 | $925.85 |
| 2015-02-14 | $0.0001870 | $0.0002326 | $0.00002458 | $0.00006635 | $29.58 | $328.45 |
| 2015-02-15 | $0.00006629 | $0.0002479 | $0.00006580 | $0.00007552 | $34.67 | $373.80 |
| 2015-02-16 | $0.00007551 | $0.0002349 | $0.00007551 | $0.0002304 | $5.55 | $1,140.32 |
| 2015-02-17 | $0.0002305 | $0.0005720 | $0.0001488 | $0.0001534 | $2.71 | $759.37 |
| 2015-02-18 | $0.0001534 | $0.0002281 | $0.0001443 | $0.0001465 | $0.1465 | $724.95 |
| 2015-02-19 | $0.0001465 | $0.0001505 | $0.0001461 | $0.0001490 | $14.93 | $737.43 |
| 2015-02-20 | $0.0001490 | $0.0001671 | $0.0001484 | $0.0001660 | $0.3363 | $821.56 |
| 2015-02-21 | $0.0001658 | $0.0001762 | $0.0001512 | $0.0001686 | $4.35 | $834.66 |
| 2015-02-22 | $0.0001687 | $0.0001700 | $0.0001614 | $0.0001629 | $0.3079 | $806.55 |
| 2015-02-23 | $0.0001628 | $0.0001632 | $0.00007038 | $0.0001592 | $1.78 | $788.09 |
| 2015-02-24 | $0.0001593 | $0.0001600 | $0.00007173 | $0.0001529 | $0.8226 | $756.84 |
| 2015-02-25 | $0.0001529 | $0.0001648 | $0.00002139 | $0.0001585 | $12.41 | $784.35 |
| 2015-02-26 | $0.0001585 | $0.0001586 | $0.0001004 | $0.0001500 | $14.50 | $742.29 |
| 2015-02-27 | $0.0001479 | $0.0001619 | $0.0001479 | $0.0001578 | $18.39 | $781.01 |
| 2015-02-28 | $0.0001577 | $0.0001646 | $0.00008795 | $0.0001526 | $0.1145 | $755.16 |