AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02386 | $0.03157 | $0.02275 | $0.02972 | $525.71 | $194,697 |
| 2018-08-02 | $0.02973 | $0.03619 | $0.02324 | $0.02640 | $1,341.39 | $172,951 |
| 2018-08-03 | $0.02640 | $0.02688 | $0.02344 | $0.02586 | $156.42 | $169,398 |
| 2018-08-04 | $0.02589 | $0.02589 | $0.02251 | $0.02264 | $25.66 | $148,360 |
| 2018-08-05 | $0.02265 | $0.02270 | $0.02078 | $0.02134 | $16.19 | $139,814 |
| 2018-08-06 | $0.02137 | $0.05514 | $0.01930 | $0.01951 | $497.26 | $127,792 |
| 2018-08-07 | $0.01950 | $0.05713 | $0.01946 | $0.03023 | $34.35 | $198,081 |
| 2018-08-08 | $0.03027 | $0.04142 | $0.01942 | $0.03260 | $26.89 | $213,552 |
| 2018-08-09 | $0.03267 | $0.03855 | $0.01943 | $0.03816 | $121.52 | $250,034 |
| 2018-08-10 | $0.03812 | $0.1315 | $0.01808 | $0.1296 | $234.45 | $849,012 |
| 2018-08-11 | $0.1295 | $0.1780 | $0.01805 | $0.02011 | $71.46 | $131,751 |
| 2018-08-12 | $0.02005 | $0.02668 | $0.01657 | $0.02652 | $46.14 | $173,723 |
| 2018-08-13 | $0.02651 | $0.02970 | $0.01864 | $0.01872 | $69.11 | $122,634 |
| 2018-08-14 | $0.01870 | $0.01894 | $0.01598 | $0.01892 | $18.95 | $123,929 |
| 2018-08-15 | $0.01890 | $0.03142 | $0.01439 | $0.03142 | $194.15 | $205,838 |
| 2018-08-16 | $0.03137 | $0.03469 | $0.02131 | $0.02148 | $500.25 | $140,747 |
| 2018-08-17 | $0.02148 | $0.02236 | $0.02143 | $0.02236 | $135.93 | $146,464 |
| 2018-08-18 | $0.02241 | $0.02248 | $0.02064 | $0.02158 | $152.09 | $141,374 |
| 2018-08-19 | $0.02159 | $0.04608 | $0.01950 | $0.04583 | $463.88 | $300,258 |
| 2018-08-20 | $0.04702 | $0.04987 | $0.01761 | $0.01952 | $233.85 | $127,888 |
| 2018-08-21 | $0.01950 | $0.01972 | $0.01839 | $0.01902 | $135.61 | $124,603 |
| 2018-08-22 | $0.01902 | $0.02874 | $0.01504 | $0.01910 | $428.35 | $125,143 |
| 2018-08-23 | $0.01911 | $0.01967 | $0.01907 | $0.01961 | $302.44 | $128,466 |
| 2018-08-24 | $0.01962 | $0.01989 | $0.01903 | $0.01939 | $46.14 | $127,060 |
| 2018-08-25 | $0.01936 | $0.02051 | $0.01233 | $0.01543 | $831.13 | $101,090 |
| 2018-08-26 | $0.01546 | $0.01993 | $0.01515 | $0.01951 | $263.22 | $127,850 |
| 2018-08-27 | $0.01951 | $0.01952 | $0.01737 | $0.01794 | $1.35 | $117,510 |
| 2018-08-28 | $0.01790 | $0.01830 | $0.01569 | $0.01584 | $84.66 | $103,808 |
| 2018-08-29 | $0.01586 | $0.02067 | $0.01435 | $0.02021 | $160.84 | $132,390 |
| 2018-08-30 | $0.02022 | $0.02029 | $0.01362 | $0.01515 | $14.33 | $99,283.37 |
| 2018-08-31 | $0.01517 | $0.01872 | $0.009506 | $0.01868 | $2.67 | $122,380 |