AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01567 | $0.01945 | $0.01567 | $0.01675 | $24.52 | $260,899 |
| 2019-05-02 | $0.01676 | $0.01780 | $0.01292 | $0.01294 | $2.78 | $201,505 |
| 2019-05-03 | $0.01294 | $0.01682 | $0.01289 | $0.01668 | $17.03 | $259,863 |
| 2019-05-04 | $0.01668 | $0.01985 | $0.01585 | $0.01639 | $0.03679 | $255,470 |
| 2019-05-05 | $0.01639 | $0.01639 | $0.01299 | $0.01301 | $16.26 | $202,848 |
| 2019-05-06 | $0.01301 | $0.01403 | $0.01270 | $0.01394 | $14.18 | $217,352 |
| 2019-05-07 | $0.01394 | $0.01609 | $0.01394 | $0.01565 | $5.09 | $244,052 |
| 2019-05-08 | $0.01563 | $0.01576 | $0.01550 | $0.01575 | $0 | $245,614 |
| 2019-05-09 | $0.01575 | $0.01832 | $0.01575 | $0.01598 | $31.05 | $249,308 |
| 2019-05-10 | $0.01597 | $0.01665 | $0.01426 | $0.01481 | $24.86 | $231,058 |
| 2019-05-11 | $0.01481 | $0.02097 | $0.01480 | $0.01691 | $31.39 | $263,949 |
| 2019-05-12 | $0.01692 | $0.03146 | $0.01601 | $0.02035 | $278.00 | $317,743 |
| 2019-05-13 | $0.02035 | $0.02740 | $0.01819 | $0.01882 | $3.98 | $293,900 |
| 2019-05-14 | $0.01883 | $0.03388 | $0.01878 | $0.02363 | $169.76 | $369,000 |
| 2019-05-15 | $0.02361 | $0.03022 | $0.01939 | $0.03005 | $236.88 | $469,425 |
| 2019-05-16 | $0.03001 | $0.03053 | $0.01384 | $0.02987 | $210.32 | $466,711 |
| 2019-05-17 | $0.02986 | $0.03003 | $0.02129 | $0.02196 | $39.76 | $343,208 |
| 2019-05-18 | $0.02196 | $0.02602 | $0.01097 | $0.02057 | $254.62 | $321,627 |
| 2019-05-19 | $0.02058 | $0.02294 | $0.01663 | $0.02278 | $6.52 | $356,270 |
| 2019-05-20 | $0.02279 | $0.02699 | $0.01739 | $0.02663 | $63.93 | $416,545 |
| 2019-05-21 | $0.02662 | $0.02905 | $0.02425 | $0.02862 | $1.14 | $447,742 |
| 2019-05-22 | $0.02862 | $0.02878 | $0.02804 | $0.02860 | $0 | $447,512 |
| 2019-05-23 | $0.02860 | $0.07660 | $0.01243 | $0.02627 | $46.14 | $411,149 |
| 2019-05-24 | $0.02628 | $0.02724 | $0.02021 | $0.02691 | $119.03 | $421,266 |
| 2019-05-25 | $0.02691 | $0.02751 | $0.02662 | $0.02718 | $0 | $425,598 |
| 2019-05-26 | $0.02718 | $0.03051 | $0.01882 | $0.03047 | $140.24 | $477,150 |
| 2019-05-27 | $0.03048 | $0.03195 | $0.02001 | $0.03160 | $36.69 | $495,045 |
| 2019-05-28 | $0.03158 | $0.03158 | $0.02187 | $0.03028 | $22.65 | $474,443 |
| 2019-05-29 | $0.03027 | $0.03027 | $0.01605 | $0.02299 | $136.28 | $360,330 |
| 2019-05-30 | $0.02299 | $0.02470 | $0.01790 | $0.02245 | $17.60 | $351,902 |
| 2019-05-31 | $0.02245 | $0.02316 | $0.02206 | $0.02312 | $0 | $362,541 |