ach ACH
Xếp hạng #?
09:58:36 03/02/2021
ach (ACH)
Không hoạt động
Lịch sử giá ach (ACH) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0001526 | $0.0001568 | $0.0001476 | $0.0001558 | $0.02601 | $770.99 |
| 2015-03-04 | $0.00009692 | $0.0001001 | $0.00009415 | $0.00009479 | $8.06 | $469.23 |
| 2015-03-05 | $0.00009492 | $0.0006959 | $0.00006808 | $0.0006784 | $2.71 | $3,358.01 |
| 2015-03-06 | $0.0006806 | $0.0006851 | $0.0006484 | $0.0006834 | $2.05 | $572.43 |
| 2015-03-07 | $0.0006839 | $0.0006863 | $0.00004894 | $0.0001094 | $3.01 | $91.61 |
| 2015-03-08 | $0.0001094 | $0.0002905 | $0.0001093 | $0.0002861 | $2.86 | $239.61 |
| 2015-03-09 | $0.0002872 | $0.0002969 | $0.0002608 | $0.0002655 | $3.15 | $222.40 |
| 2015-03-10 | $0.0002661 | $0.0002729 | $0.0001954 | $0.0002698 | $0.6202 | $225.98 |
| 2015-03-11 | $0.0002699 | $0.0009949 | $0.00009488 | $0.00009632 | $2.52 | $80.68 |
| 2015-03-12 | $0.00009633 | $0.00009793 | $0.00001386 | $0.00001389 | $0.2358 | $11.63 |
| 2015-03-13 | $0.00001388 | $0.00005035 | $0.00001371 | $0.00004939 | $3.98 | $41.37 |
| 2015-03-14 | $0.00004918 | $0.00007666 | $0.00004841 | $0.00007637 | $0.4274 | $63.97 |
| 2015-03-15 | $0.00007598 | $0.0002685 | $0.00007563 | $0.0002552 | $0.04976 | $213.73 |
| 2015-03-16 | $0.0002551 | $0.0002675 | $0.00003776 | $0.00003777 | $0.2668 | $31.64 |
| 2015-03-17 | $0.00003778 | $0.00003801 | $0.00003697 | $0.00003704 | $0.2617 | $31.03 |
| 2015-03-18 | $0.00003068 | $0.0001377 | $0.00003056 | $0.0001377 | $8.78 | $115.31 |
| 2015-03-19 | $0.0001375 | $0.0002145 | $0.0001342 | $0.0002136 | $11.34 | $178.88 |
| 2015-03-20 | $0.0002132 | $0.0002344 | $0.0001908 | $0.0002344 | $4.88 | $196.32 |
| 2015-03-21 | $0.0002330 | $0.0003627 | $0.0002330 | $0.0002626 | $78.17 | $219.98 |
| 2015-03-22 | $0.0002626 | $0.0002629 | $0.00008315 | $0.00008575 | $4.93 | $71.83 |
| 2015-03-23 | $0.00008575 | $0.00008874 | $0.00008376 | $0.00008542 | $1.11 | $71.55 |
| 2015-03-24 | $0.0002146 | $0.0002184 | $0.0001250 | $0.0001250 | $3.65 | $104.67 |
| 2015-03-25 | $0.0001250 | $0.0001302 | $0.0001090 | $0.0001302 | $3.00 | $109.10 |
| 2015-03-26 | $0.0001301 | $0.0002143 | $0.0001279 | $0.0002075 | $1.04 | $173.83 |
| 2015-03-28 | $0.0001368 | $0.0001398 | $0.00009057 | $0.00009104 | $1.17 | $76.26 |
| 2015-03-29 | $0.00009101 | $0.0002042 | $0.00008688 | $0.0001013 | $14.36 | $84.85 |
| 2015-03-30 | $0.0001012 | $0.0001616 | $0.00008026 | $0.00008453 | $23.14 | $70.81 |
| 2015-03-31 | $0.00008443 | $0.0001942 | $0.00008185 | $0.0001905 | $1.72 | $159.54 |