AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01426 | $0.01476 | $0.007876 | $0.009781 | $72.32 | $150,165 |
| 2019-03-02 | $0.009776 | $0.01125 | $0.008835 | $0.01106 | $33.59 | $169,871 |
| 2019-03-03 | $0.01105 | $0.01213 | $0.01094 | $0.01210 | $2.78 | $185,816 |
| 2019-03-04 | $0.01208 | $0.01308 | $0.01055 | $0.01060 | $13.51 | $162,843 |
| 2019-03-05 | $0.01061 | $0.01459 | $0.01056 | $0.01180 | $48.90 | $181,309 |
| 2019-03-06 | $0.01178 | $0.01182 | $0.01170 | $0.01182 | $0 | $181,718 |
| 2019-03-07 | $0.01182 | $0.01182 | $0.009963 | $0.010000 | $1.51 | $153,741 |
| 2019-03-08 | $0.01001 | $0.01004 | $0.009996 | $0.01002 | $0 | $154,061 |
| 2019-03-09 | $0.01002 | $0.01165 | $0.01002 | $0.01157 | $14.31 | $177,963 |
| 2019-03-10 | $0.01158 | $0.01158 | $0.01079 | $0.01093 | $28.67 | $168,163 |
| 2019-03-11 | $0.01094 | $0.01220 | $0.01086 | $0.01216 | $10.34 | $187,199 |
| 2019-03-12 | $0.01218 | $0.01225 | $0.01138 | $0.01140 | $0.07977 | $175,403 |
| 2019-03-13 | $0.01142 | $0.01178 | $0.01135 | $0.01170 | $2.97 | $180,143 |
| 2019-03-14 | $0.01170 | $0.01313 | $0.01169 | $0.01306 | $1.57 | $201,064 |
| 2019-03-15 | $0.01305 | $0.02960 | $0.01163 | $0.01335 | $336.74 | $205,614 |
| 2019-03-16 | $0.01335 | $0.02012 | $0.01334 | $0.01679 | $114.55 | $258,646 |
| 2019-03-17 | $0.01679 | $0.01998 | $0.01410 | $0.01411 | $73.66 | $217,387 |
| 2019-03-18 | $0.01412 | $0.01428 | $0.01365 | $0.01373 | $12.56 | $211,614 |
| 2019-03-19 | $0.01374 | $0.01721 | $0.01374 | $0.01540 | $41.00 | $237,393 |
| 2019-03-20 | $0.01540 | $0.02020 | $0.01112 | $0.01483 | $136.97 | $228,786 |
| 2019-03-21 | $0.01486 | $0.01574 | $0.01281 | $0.01572 | $41.00 | $242,521 |
| 2019-03-22 | $0.01569 | $0.02265 | $0.01355 | $0.01356 | $23.79 | $209,272 |
| 2019-03-23 | $0.01355 | $0.02416 | $0.01353 | $0.01580 | $17.52 | $243,917 |
| 2019-03-24 | $0.01579 | $0.02207 | $0.01403 | $0.01409 | $16.84 | $217,524 |
| 2019-03-25 | $0.01411 | $0.01781 | $0.01181 | $0.01308 | $63.04 | $201,912 |
| 2019-03-26 | $0.01304 | $0.02176 | $0.01303 | $0.02176 | $37.69 | $336,085 |
| 2019-03-27 | $0.02177 | $0.02216 | $0.01576 | $0.01887 | $62.53 | $291,455 |
| 2019-03-28 | $0.01887 | $0.02042 | $0.01561 | $0.02019 | $32.19 | $312,046 |
| 2019-03-29 | $0.02019 | $0.02043 | $0.02000 | $0.02036 | $0 | $314,616 |
| 2019-03-30 | $0.02036 | $0.02036 | $0.02036 | $0.02036 | $0 | $314,687 |
| 2019-03-31 | $0.02036 | $0.02036 | $0.01719 | $0.01722 | $4.08 | $266,236 |