AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.007097 | $0.01209 | $0.006946 | $0.01204 | $26.22 | $190,083 |
| 2019-07-02 | $0.01204 | $0.01215 | $0.01077 | $0.01200 | $0.07195 | $189,598 |
| 2019-07-03 | $0.01200 | $0.01266 | $0.008360 | $0.01076 | $0.6984 | $170,006 |
| 2019-07-04 | $0.01076 | $0.01082 | $0.008262 | $0.008289 | $0 | $130,991 |
| 2019-07-05 | $0.008287 | $0.01009 | $0.007606 | $0.007676 | $5.82 | $121,325 |
| 2019-07-06 | $0.007674 | $0.01011 | $0.005663 | $0.009856 | $4.55 | $155,824 |
| 2019-07-07 | $0.009856 | $0.009928 | $0.004590 | $0.009843 | $13.04 | $155,644 |
| 2019-07-08 | $0.009843 | $0.01232 | $0.002738 | $0.01093 | $17.69 | $172,833 |
| 2019-07-09 | $0.01093 | $0.01127 | $0.01077 | $0.01105 | $15.72 | $174,865 |
| 2019-07-10 | $0.01105 | $0.01207 | $0.01075 | $0.01190 | $9.45 | $188,262 |
| 2019-07-11 | $0.01190 | $0.01190 | $0.004949 | $0.004991 | $15.60 | $78,997.53 |
| 2019-07-12 | $0.004995 | $0.007144 | $0.004907 | $0.007087 | $6.91 | $112,186 |
| 2019-07-13 | $0.007090 | $0.007104 | $0.006193 | $0.006825 | $1.55 | $108,063 |
| 2019-07-14 | $0.006828 | $0.006866 | $0.006119 | $0.006141 | $1.35 | $97,246.70 |
| 2019-07-15 | $0.006144 | $0.006144 | $0.005577 | $0.005995 | $2.61 | $94,953.96 |
| 2019-07-16 | $0.005989 | $0.006056 | $0.002277 | $0.003278 | $152.91 | $51,928.53 |
| 2019-07-17 | $0.003271 | $0.005768 | $0.003217 | $0.005614 | $43.44 | $88,958.32 |
| 2019-07-18 | $0.005617 | $0.006011 | $0.004957 | $0.005965 | $14.31 | $94,550.20 |
| 2019-07-19 | $0.005965 | $0.006000 | $0.005714 | $0.005854 | $0 | $92,814.02 |
| 2019-07-20 | $0.005854 | $0.005880 | $0.005561 | $0.005605 | $2.46 | $88,875.33 |
| 2019-07-21 | $0.005605 | $0.005636 | $0.004636 | $0.004659 | $35.31 | $73,893.54 |
| 2019-07-22 | $0.004660 | $0.006485 | $0.004659 | $0.005374 | $89.33 | $85,255.64 |
| 2019-07-23 | $0.005373 | $0.006052 | $0.005156 | $0.005933 | $24.24 | $94,133.87 |
| 2019-07-24 | $0.005933 | $0.006042 | $0.005772 | $0.005982 | $6.92 | $94,932.79 |
| 2019-07-25 | $0.005979 | $0.006194 | $0.005807 | $0.005938 | $19.77 | $94,254.84 |
| 2019-07-26 | $0.005938 | $0.006032 | $0.005825 | $0.006018 | $0.006012 | $95,541.28 |
| 2019-07-27 | $0.006018 | $0.006202 | $0.005726 | $0.005785 | $0.3005 | $91,872.74 |
| 2019-07-28 | $0.005780 | $0.005843 | $0.005445 | $0.005625 | $5.87 | $89,348.95 |
| 2019-07-29 | $0.005625 | $0.005842 | $0.005590 | $0.005713 | $2.98 | $90,763.97 |
| 2019-07-30 | $0.005713 | $0.01229 | $0.005661 | $0.006524 | $134.00 | $103,664 |
| 2019-07-31 | $0.006522 | $0.006858 | $0.006522 | $0.006853 | $0.03427 | $108,923 |