AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01383 | $0.02032 | $0.01369 | $0.01613 | $55.16 | $105,697 |
| 2019-02-02 | $0.01611 | $0.01939 | $0.01390 | $0.01592 | $15.61 | $104,278 |
| 2019-02-03 | $0.01592 | $0.01595 | $0.01303 | $0.01469 | $42.31 | $96,245.52 |
| 2019-02-04 | $0.01476 | $0.01492 | $0.008735 | $0.01068 | $30.44 | $69,997.53 |
| 2019-02-05 | $0.01065 | $0.01161 | $0.01063 | $0.01153 | $14.99 | $75,563.03 |
| 2019-02-06 | $0.01157 | $0.01926 | $0.01134 | $0.01265 | $283.44 | $82,883.91 |
| 2019-02-07 | $0.01265 | $0.01432 | $0.01228 | $0.01274 | $26.10 | $83,493.22 |
| 2019-02-08 | $0.01275 | $0.01387 | $0.01269 | $0.01376 | $3.26 | $90,129.26 |
| 2019-02-09 | $0.01376 | $0.01378 | $0.01120 | $0.01341 | $0.5427 | $87,884.97 |
| 2019-02-10 | $0.01343 | $0.01398 | $0.01070 | $0.01080 | $28.81 | $70,768.74 |
| 2019-02-11 | $0.01079 | $0.01459 | $0.01064 | $0.01449 | $329.28 | $221,445 |
| 2019-02-12 | $0.01452 | $0.01452 | $0.01097 | $0.01161 | $226.67 | $177,415 |
| 2019-02-13 | $0.01160 | $0.01451 | $0.01139 | $0.01143 | $34.77 | $174,784 |
| 2019-02-14 | $0.01141 | $0.01578 | $0.01140 | $0.01569 | $237.86 | $239,976 |
| 2019-02-15 | $0.01571 | $0.01601 | $0.01489 | $0.01490 | $77.89 | $227,951 |
| 2019-02-16 | $0.01491 | $0.01584 | $0.01490 | $0.01561 | $17.07 | $238,820 |
| 2019-02-17 | $0.01561 | $0.01615 | $0.01404 | $0.01474 | $390.47 | $225,669 |
| 2019-02-18 | $0.01475 | $0.02012 | $0.01474 | $0.01990 | $572.80 | $304,715 |
| 2019-02-19 | $0.01992 | $0.02167 | $0.01956 | $0.02081 | $101.31 | $318,711 |
| 2019-02-20 | $0.02079 | $0.02086 | $0.01640 | $0.01722 | $29.76 | $263,735 |
| 2019-02-21 | $0.01721 | $0.01729 | $0.01361 | $0.01384 | $82.31 | $212,032 |
| 2019-02-22 | $0.01381 | $0.01393 | $0.01293 | $0.01304 | $0 | $199,911 |
| 2019-02-23 | $0.01304 | $0.01374 | $0.01304 | $0.01366 | $18.04 | $209,442 |
| 2019-02-24 | $0.01368 | $0.01614 | $0.01019 | $0.01019 | $30.29 | $156,183 |
| 2019-02-25 | $0.01020 | $0.01283 | $0.01020 | $0.01166 | $110.66 | $178,770 |
| 2019-02-26 | $0.01165 | $0.01311 | $0.01149 | $0.01296 | $33.85 | $198,893 |
| 2019-02-27 | $0.01298 | $0.01499 | $0.01152 | $0.01495 | $22.06 | $229,374 |
| 2019-02-28 | $0.01497 | $0.01503 | $0.01422 | $0.01427 | $11.42 | $218,961 |