AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02640 | $0.02661 | $0.02608 | $0.02637 | $439.87 | $172,782 |
| 2018-10-02 | $0.02630 | $0.02827 | $0.02620 | $0.02805 | $709.33 | $183,746 |
| 2018-10-03 | $0.02806 | $0.06484 | $0.02581 | $0.03003 | $12,119.50 | $196,714 |
| 2018-10-04 | $0.03252 | $0.05863 | $0.02870 | $0.03275 | $2,979.74 | $214,543 |
| 2018-10-05 | $0.03283 | $0.03518 | $0.03010 | $0.03043 | $1,264.73 | $199,386 |
| 2018-10-06 | $0.03050 | $0.03067 | $0.03003 | $0.03027 | $177.72 | $198,341 |
| 2018-10-07 | $0.03039 | $0.03352 | $0.02657 | $0.03343 | $901.27 | $219,016 |
| 2018-10-08 | $0.03529 | $0.03535 | $0.02788 | $0.03031 | $258.56 | $198,554 |
| 2018-10-09 | $0.03043 | $0.03220 | $0.02788 | $0.02809 | $853.24 | $184,064 |
| 2018-10-10 | $0.02798 | $0.02955 | $0.02681 | $0.02891 | $929.91 | $189,420 |
| 2018-10-11 | $0.02881 | $0.03196 | $0.02680 | $0.02852 | $667.39 | $186,849 |
| 2018-10-12 | $0.02848 | $0.04395 | $0.02843 | $0.02982 | $1,637.57 | $195,351 |
| 2018-10-13 | $0.02982 | $0.04384 | $0.02982 | $0.03140 | $2,329.25 | $205,698 |
| 2018-10-14 | $0.03140 | $0.03165 | $0.03056 | $0.03068 | $146.93 | $200,986 |
| 2018-10-15 | $0.03071 | $0.03279 | $0.02875 | $0.02968 | $960.89 | $194,431 |
| 2018-10-16 | $0.02965 | $0.03297 | $0.02954 | $0.03010 | $624.12 | $197,226 |
| 2018-10-17 | $0.03021 | $0.03736 | $0.02919 | $0.02968 | $1,019.02 | $194,461 |
| 2018-10-18 | $0.02980 | $0.02980 | $0.02881 | $0.02910 | $349.36 | $190,620 |
| 2018-10-19 | $0.02909 | $0.03098 | $0.02564 | $0.02881 | $1,245.39 | $188,735 |
| 2018-10-20 | $0.02881 | $0.03105 | $0.02611 | $0.02627 | $257.75 | $172,141 |
| 2018-10-21 | $0.02628 | $0.02839 | $0.02611 | $0.02633 | $82.88 | $172,499 |
| 2018-10-22 | $0.02632 | $0.02658 | $0.02364 | $0.02436 | $286.98 | $159,607 |
| 2018-10-23 | $0.02436 | $0.03160 | $0.02232 | $0.02634 | $870.02 | $172,538 |
| 2018-10-24 | $0.02622 | $0.02641 | $0.02353 | $0.02363 | $75.88 | $154,842 |
| 2018-10-25 | $0.02365 | $0.02725 | $0.02347 | $0.02388 | $282.08 | $156,468 |
| 2018-10-26 | $0.02384 | $0.02716 | $0.01991 | $0.02063 | $724.77 | $135,171 |
| 2018-10-27 | $0.02055 | $0.02901 | $0.02009 | $0.02047 | $785.11 | $134,118 |
| 2018-10-28 | $0.02058 | $0.02378 | $0.02049 | $0.02087 | $316.22 | $136,759 |
| 2018-10-29 | $0.02077 | $0.02237 | $0.01978 | $0.02091 | $653.73 | $136,985 |
| 2018-10-30 | $0.02091 | $0.02527 | $0.01954 | $0.01963 | $717.21 | $128,578 |
| 2018-10-31 | $0.01969 | $0.02052 | $0.01866 | $0.02052 | $447.21 | $134,453 |