AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01196 | $0.01287 | $0.01156 | $0.01241 | $147.27 | $81,295.92 |
| 2019-01-02 | $0.01244 | $0.01244 | $0.01187 | $0.01215 | $43.71 | $79,605.15 |
| 2019-01-03 | $0.01216 | $0.01322 | $0.01158 | $0.01243 | $437.73 | $81,413.26 |
| 2019-01-04 | $0.01244 | $0.01254 | $0.01129 | $0.01150 | $29.28 | $75,372.71 |
| 2019-01-05 | $0.01147 | $0.01251 | $0.01078 | $0.01238 | $329.24 | $81,115.63 |
| 2019-01-06 | $0.01238 | $0.01244 | $0.01084 | $0.01149 | $100.54 | $75,300.92 |
| 2019-01-07 | $0.01150 | $0.01153 | $0.01085 | $0.01102 | $196.47 | $72,226.45 |
| 2019-01-08 | $0.01104 | $0.01793 | $0.01104 | $0.01208 | $1,052.71 | $79,146.82 |
| 2019-01-09 | $0.01210 | $0.01221 | $0.01146 | $0.01146 | $136.31 | $75,084.93 |
| 2019-01-10 | $0.01147 | $0.01154 | $0.01008 | $0.01079 | $7.78 | $70,660.23 |
| 2019-01-11 | $0.01078 | $0.01157 | $0.01021 | $0.01148 | $332.81 | $75,210.05 |
| 2019-01-12 | $0.01147 | $0.01151 | $0.01021 | $0.01022 | $57.12 | $66,988.56 |
| 2019-01-13 | $0.01025 | $0.01060 | $0.009551 | $0.009566 | $40.84 | $62,673.76 |
| 2019-01-14 | $0.009572 | $0.01007 | $0.009552 | $0.009989 | $52.99 | $65,441.10 |
| 2019-01-15 | $0.009981 | $0.01023 | $0.009453 | $0.009475 | $4.40 | $62,079.52 |
| 2019-01-16 | $0.009459 | $0.009750 | $0.009448 | $0.009711 | $13.35 | $63,622.00 |
| 2019-01-17 | $0.009711 | $0.009932 | $0.009462 | $0.009724 | $31.15 | $63,709.66 |
| 2019-01-18 | $0.009721 | $0.01005 | $0.007259 | $0.007361 | $41.96 | $48,229.46 |
| 2019-01-19 | $0.007363 | $0.01802 | $0.006746 | $0.01801 | $420.77 | $118,027 |
| 2019-01-20 | $0.01800 | $0.02054 | $0.01340 | $0.01573 | $492.34 | $103,052 |
| 2019-01-21 | $0.01575 | $0.01942 | $0.01368 | $0.01433 | $111.85 | $93,873.16 |
| 2019-01-22 | $0.01434 | $0.01437 | $0.01388 | $0.01422 | $100.30 | $93,152.07 |
| 2019-01-23 | $0.01422 | $0.01442 | $0.01416 | $0.01439 | $0 | $94,294.24 |
| 2019-01-24 | $0.01439 | $0.01439 | $0.01439 | $0.01439 | $0 | $94,294.24 |
| 2019-01-25 | $0.01439 | $0.01439 | $0.01439 | $0.01439 | $0 | $94,294.24 |
| 2019-01-26 | $0.01439 | $0.06188 | $0.01439 | $0.02070 | $48.74 | $135,603 |
| 2019-01-27 | $0.01757 | $0.01930 | $0.01547 | $0.01664 | $22.40 | $109,023 |
| 2019-01-28 | $0.01665 | $0.03684 | $0.01120 | $0.01730 | $626.52 | $113,365 |
| 2019-01-29 | $0.01732 | $0.02051 | $0.01377 | $0.01709 | $14.32 | $111,946 |
| 2019-01-30 | $0.01710 | $0.01726 | $0.01359 | $0.01369 | $39.82 | $89,684.15 |
| 2019-01-31 | $0.01369 | $0.02024 | $0.01354 | $0.01381 | $179.51 | $90,509.52 |