AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01721 | $0.02033 | $0.007712 | $0.01963 | $65.74 | $303,564 |
| 2019-04-02 | $0.01964 | $0.02651 | $0.01890 | $0.02631 | $114.38 | $407,039 |
| 2019-04-03 | $0.02632 | $0.02725 | $0.02076 | $0.02110 | $55.57 | $326,491 |
| 2019-04-04 | $0.02111 | $0.02439 | $0.01450 | $0.01557 | $81.70 | $241,023 |
| 2019-04-05 | $0.01557 | $0.02362 | $0.01211 | $0.01223 | $556.70 | $189,363 |
| 2019-04-06 | $0.01223 | $0.02234 | $0.01214 | $0.02168 | $33.65 | $335,744 |
| 2019-04-07 | $0.02166 | $0.02223 | $0.02164 | $0.02216 | $0 | $343,268 |
| 2019-04-08 | $0.02216 | $0.02356 | $0.02064 | $0.02350 | $40.49 | $364,051 |
| 2019-04-09 | $0.02350 | $0.02350 | $0.02292 | $0.02328 | $0 | $360,688 |
| 2019-04-10 | $0.02328 | $0.02384 | $0.01710 | $0.02338 | $8.24 | $362,363 |
| 2019-04-11 | $0.02339 | $0.02350 | $0.02200 | $0.02236 | $0 | $346,570 |
| 2019-04-12 | $0.02236 | $0.02236 | $0.02236 | $0.02236 | $0 | $346,649 |
| 2019-04-13 | $0.02236 | $0.02236 | $0.02236 | $0.02236 | $0 | $346,728 |
| 2019-04-14 | $0.02236 | $0.02239 | $0.01295 | $0.01312 | $40.75 | $203,472 |
| 2019-04-15 | $0.01312 | $0.02536 | $0.01240 | $0.01686 | $433.01 | $261,632 |
| 2019-04-16 | $0.01686 | $0.02613 | $0.01681 | $0.02609 | $239.25 | $404,957 |
| 2019-04-17 | $0.02608 | $0.02629 | $0.02473 | $0.02479 | $0.5454 | $384,856 |
| 2019-04-18 | $0.02479 | $0.02573 | $0.02274 | $0.02277 | $6.92 | $353,610 |
| 2019-04-19 | $0.02277 | $0.02296 | $0.02239 | $0.02241 | $0.2241 | $348,111 |
| 2019-04-20 | $0.02241 | $0.02675 | $0.02238 | $0.02562 | $621.72 | $397,979 |
| 2019-04-21 | $0.02563 | $0.03067 | $0.01778 | $0.03065 | $163.39 | $476,180 |
| 2019-04-22 | $0.03063 | $0.03066 | $0.02327 | $0.02382 | $0.2858 | $370,199 |
| 2019-04-23 | $0.02382 | $0.03071 | $0.02376 | $0.02434 | $13.86 | $378,415 |
| 2019-04-24 | $0.02434 | $0.03337 | $0.02331 | $0.02430 | $48.20 | $377,803 |
| 2019-04-25 | $0.02430 | $0.02842 | $0.02323 | $0.02675 | $112.72 | $416,049 |
| 2019-04-26 | $0.02684 | $0.02774 | $0.02349 | $0.02356 | $0.02356 | $366,524 |
| 2019-04-27 | $0.02358 | $0.02366 | $0.01864 | $0.01868 | $1.44 | $290,622 |
| 2019-04-28 | $0.01868 | $0.02438 | $0.01867 | $0.02258 | $9.11 | $351,410 |
| 2019-04-29 | $0.02259 | $0.02278 | $0.01653 | $0.02039 | $138.09 | $317,404 |
| 2019-04-30 | $0.02039 | $0.02046 | $0.01518 | $0.01567 | $0.08305 | $244,019 |