AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01088 | $0.01214 | $0.01033 | $0.01191 | $405.35 | $78,046.36 |
| 2018-12-02 | $0.01190 | $0.01225 | $0.01032 | $0.01126 | $175.96 | $73,771.56 |
| 2018-12-03 | $0.01132 | $0.01132 | $0.009569 | $0.01043 | $42.24 | $68,306.52 |
| 2018-12-04 | $0.01042 | $0.03225 | $0.009823 | $0.02948 | $458.11 | $193,162 |
| 2018-12-05 | $0.02951 | $0.02959 | $0.01044 | $0.01044 | $1,509.52 | $68,412.86 |
| 2018-12-06 | $0.01044 | $0.04031 | $0.007895 | $0.008446 | $1,912.03 | $55,337.99 |
| 2018-12-07 | $0.008432 | $0.01727 | $0.008053 | $0.01064 | $1,055.14 | $69,679.23 |
| 2018-12-08 | $0.01063 | $0.01079 | $0.008652 | $0.009183 | $399.78 | $60,163.30 |
| 2018-12-09 | $0.009118 | $0.01121 | $0.008716 | $0.01100 | $312.77 | $72,067.39 |
| 2018-12-10 | $0.01101 | $0.01799 | $0.009740 | $0.01045 | $2,350.51 | $68,443.57 |
| 2018-12-11 | $0.01044 | $0.01628 | $0.01036 | $0.01135 | $1,072.98 | $74,328.69 |
| 2018-12-12 | $0.01133 | $0.01753 | $0.01027 | $0.01374 | $2,339.65 | $90,023.16 |
| 2018-12-13 | $0.01375 | $0.01405 | $0.01153 | $0.01155 | $181.80 | $75,683.41 |
| 2018-12-14 | $0.01154 | $0.01161 | $0.01066 | $0.01079 | $182.56 | $70,700.22 |
| 2018-12-15 | $0.01079 | $0.01321 | $0.01050 | $0.01303 | $251.04 | $85,376.18 |
| 2018-12-16 | $0.01303 | $0.01358 | $0.01080 | $0.01263 | $523.25 | $82,754.37 |
| 2018-12-17 | $0.01265 | $0.01414 | $0.01251 | $0.01349 | $55.62 | $88,361.43 |
| 2018-12-18 | $0.01349 | $0.01444 | $0.01175 | $0.01444 | $402.53 | $94,636.82 |
| 2018-12-19 | $0.01449 | $0.01540 | $0.01331 | $0.01358 | $423.11 | $88,985.86 |
| 2018-12-20 | $0.01355 | $0.01614 | $0.01347 | $0.01441 | $75.03 | $94,399.71 |
| 2018-12-21 | $0.01435 | $0.01534 | $0.01356 | $0.01376 | $112.90 | $90,168.64 |
| 2018-12-22 | $0.01378 | $0.01477 | $0.01360 | $0.01425 | $87.38 | $93,367.07 |
| 2018-12-23 | $0.01428 | $0.01516 | $0.01264 | $0.01267 | $258.22 | $83,035.53 |
| 2018-12-24 | $0.01268 | $0.01576 | $0.01268 | $0.01484 | $362.75 | $97,197.92 |
| 2018-12-25 | $0.01487 | $0.01487 | $0.01322 | $0.01350 | $63.42 | $88,459.31 |
| 2018-12-26 | $0.01350 | $0.01613 | $0.01345 | $0.01447 | $360.35 | $94,817.02 |
| 2018-12-27 | $0.01446 | $0.01529 | $0.01219 | $0.01222 | $191.35 | $80,090.09 |
| 2018-12-28 | $0.01224 | $0.01328 | $0.01211 | $0.01318 | $419.68 | $86,347.28 |
| 2018-12-29 | $0.01320 | $0.01381 | $0.01209 | $0.01218 | $162.21 | $79,804.81 |
| 2018-12-30 | $0.01219 | $0.01348 | $0.01191 | $0.01217 | $152.37 | $79,707.58 |
| 2018-12-31 | $0.01218 | $0.01327 | $0.01178 | $0.01193 | $317.70 | $78,186.97 |