AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01866 | $0.01944 | $0.009578 | $0.01926 | $21.74 | $126,184 |
| 2018-09-02 | $0.01927 | $0.01959 | $0.01161 | $0.01166 | $31.38 | $76,412.94 |
| 2018-09-03 | $0.01166 | $0.01248 | $0.01152 | $0.01235 | $4.94 | $80,942.74 |
| 2018-09-04 | $0.01235 | $0.01607 | $0.009727 | $0.01094 | $130.53 | $71,669.57 |
| 2018-09-05 | $0.01095 | $0.01140 | $0.009510 | $0.01096 | $11.39 | $71,777.67 |
| 2018-09-06 | $0.01098 | $0.02049 | $0.008285 | $0.008462 | $0.07615 | $55,437.52 |
| 2018-09-07 | $0.008460 | $0.008503 | $0.008397 | $0.008429 | $0.07586 | $55,223.60 |
| 2018-09-08 | $0.01723 | $0.03555 | $0.01067 | $0.01938 | $3,532.27 | $126,999 |
| 2018-09-09 | $0.01938 | $0.01939 | $0.01485 | $0.01603 | $1,316.04 | $104,991 |
| 2018-09-10 | $0.01602 | $0.01905 | $0.01281 | $0.01896 | $1,207.73 | $124,202 |
| 2018-09-11 | $0.01899 | $0.01912 | $0.01500 | $0.01638 | $219.38 | $107,320 |
| 2018-09-12 | $0.01883 | $0.01886 | $0.01599 | $0.01615 | $235.05 | $105,819 |
| 2018-09-13 | $0.01617 | $0.01874 | $0.01609 | $0.01610 | $264.86 | $105,491 |
| 2018-09-14 | $0.01609 | $0.02910 | $0.01462 | $0.01963 | $1,101.44 | $128,598 |
| 2018-09-15 | $0.01960 | $0.02580 | $0.01832 | $0.02055 | $655.88 | $134,643 |
| 2018-09-16 | $0.02061 | $0.02274 | $0.01836 | $0.01931 | $166.85 | $126,488 |
| 2018-09-17 | $0.01935 | $0.02204 | $0.01876 | $0.01992 | $264.79 | $130,491 |
| 2018-09-18 | $0.01992 | $0.02421 | $0.01981 | $0.02025 | $377.23 | $132,691 |
| 2018-09-19 | $0.02026 | $0.02081 | $0.01974 | $0.02025 | $211.94 | $132,649 |
| 2018-09-20 | $0.02026 | $0.02752 | $0.02025 | $0.02607 | $390.54 | $170,801 |
| 2018-09-21 | $0.02608 | $0.03396 | $0.02294 | $0.03121 | $2,808.55 | $204,498 |
| 2018-09-22 | $0.03124 | $0.03274 | $0.02135 | $0.02139 | $548.80 | $140,155 |
| 2018-09-23 | $0.02140 | $0.03337 | $0.02139 | $0.02960 | $734.41 | $193,934 |
| 2018-09-24 | $0.02961 | $0.03033 | $0.02643 | $0.02652 | $671.97 | $173,738 |
| 2018-09-25 | $0.02649 | $0.02915 | $0.02415 | $0.02583 | $570.66 | $169,232 |
| 2018-09-26 | $0.02579 | $0.02860 | $0.02559 | $0.02768 | $219.63 | $181,379 |
| 2018-09-27 | $0.02772 | $0.03064 | $0.02714 | $0.02785 | $586.29 | $182,465 |
| 2018-09-28 | $0.02786 | $0.02839 | $0.02702 | $0.02753 | $143.78 | $180,369 |
| 2018-09-29 | $0.02751 | $0.02751 | $0.02610 | $0.02640 | $5,944.15 | $172,967 |
| 2018-09-30 | $0.02639 | $0.02692 | $0.02619 | $0.02648 | $264.20 | $173,473 |