AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02312 | $0.02522 | $0.01542 | $0.02403 | $37.47 | $376,910 |
| 2019-06-02 | $0.02403 | $0.02413 | $0.01509 | $0.01894 | $118.85 | $297,067 |
| 2019-06-03 | $0.01894 | $0.02000 | $0.01283 | $0.01627 | $49.02 | $255,263 |
| 2019-06-04 | $0.01625 | $0.01625 | $0.01108 | $0.01429 | $43.67 | $224,291 |
| 2019-06-05 | $0.01429 | $0.01468 | $0.009435 | $0.009581 | $79.66 | $150,403 |
| 2019-06-06 | $0.009582 | $0.01469 | $0.009564 | $0.01467 | $94.06 | $230,367 |
| 2019-06-07 | $0.01466 | $0.01499 | $0.01112 | $0.01354 | $0.8648 | $212,657 |
| 2019-06-08 | $0.01354 | $0.01534 | $0.01345 | $0.01470 | $59.08 | $230,997 |
| 2019-06-09 | $0.01470 | $0.01476 | $0.009195 | $0.01456 | $6.41 | $228,804 |
| 2019-06-10 | $0.01453 | $0.01526 | $0.01397 | $0.01415 | $0.02826 | $222,301 |
| 2019-06-11 | $0.01416 | $0.01421 | $0.008945 | $0.01345 | $4.51 | $211,497 |
| 2019-06-12 | $0.01345 | $0.02220 | $0.01326 | $0.01575 | $1,209.61 | $247,624 |
| 2019-06-13 | $0.01576 | $0.01585 | $0.01288 | $0.01554 | $22.76 | $244,316 |
| 2019-06-14 | $0.01555 | $0.01569 | $0.01156 | $0.01214 | $0.02429 | $191,024 |
| 2019-06-15 | $0.01215 | $0.01589 | $0.01205 | $0.01519 | $1.78 | $239,033 |
| 2019-06-16 | $0.01519 | $0.01657 | $0.01210 | $0.01225 | $23.98 | $192,752 |
| 2019-06-17 | $0.01226 | $0.01365 | $0.01195 | $0.01213 | $8.45 | $190,944 |
| 2019-06-18 | $0.01213 | $0.02104 | $0.01168 | $0.02084 | $0 | $328,147 |
| 2019-06-19 | $0.02086 | $0.02118 | $0.008233 | $0.008344 | $36.56 | $131,392 |
| 2019-06-20 | $0.008342 | $0.01585 | $0.005789 | $0.01474 | $865.99 | $232,225 |
| 2019-06-21 | $0.01475 | $0.01507 | $0.009852 | $0.01036 | $16.86 | $163,277 |
| 2019-06-22 | $0.01036 | $0.01553 | $0.01030 | $0.01081 | $11.98 | $170,273 |
| 2019-06-23 | $0.01081 | $0.01475 | $0.006531 | $0.01302 | $44.72 | $205,141 |
| 2019-06-24 | $0.01302 | $0.01456 | $0.007803 | $0.01453 | $349.76 | $229,179 |
| 2019-06-25 | $0.01453 | $0.01503 | $0.01003 | $0.01061 | $15.15 | $167,356 |
| 2019-06-26 | $0.01061 | $0.01816 | $0.01057 | $0.01715 | $0.9288 | $270,582 |
| 2019-06-27 | $0.01715 | $0.01756 | $0.01508 | $0.01587 | $0 | $250,463 |
| 2019-06-28 | $0.01587 | $0.01614 | $0.008657 | $0.01610 | $23.50 | $254,118 |
| 2019-06-29 | $0.01611 | $0.01612 | $0.01491 | $0.01560 | $0 | $246,324 |
| 2019-06-30 | $0.01560 | $0.01560 | $0.007097 | $0.007097 | $11.56 | $112,051 |