AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.006857 | $0.006885 | $0.005794 | $0.006012 | $110.64 | $95,569.36 |
| 2019-08-02 | $0.006013 | $0.006181 | $0.005926 | $0.005997 | $3.07 | $95,351.81 |
| 2019-08-03 | $0.005996 | $0.007193 | $0.005987 | $0.007146 | $3.51 | $113,637 |
| 2019-08-04 | $0.007146 | $0.007181 | $0.005003 | $0.005158 | $18.16 | $82,039.00 |
| 2019-08-05 | $0.005156 | $0.007669 | $0.005153 | $0.007640 | $0 | $121,555 |
| 2019-08-06 | $0.007640 | $0.007640 | $0.006758 | $0.006885 | $6.21 | $109,552 |
| 2019-08-07 | $0.006883 | $0.007020 | $0.006861 | $0.006982 | $0 | $111,132 |
| 2019-08-08 | $0.006982 | $0.006982 | $0.006225 | $0.006342 | $3.32 | $100,982 |
| 2019-08-09 | $0.006339 | $0.006350 | $0.004012 | $0.004150 | $37.61 | $66,120.49 |
| 2019-08-10 | $0.004150 | $0.004256 | $0.002366 | $0.003761 | $13.63 | $59,947.17 |
| 2019-08-11 | $0.003761 | $0.003862 | $0.002387 | $0.003339 | $1.97 | $53,233.25 |
| 2019-08-12 | $0.003340 | $0.003340 | $0.002943 | $0.002960 | $0.002957 | $47,218.87 |
| 2019-08-13 | $0.002961 | $0.002969 | $0.002388 | $0.002569 | $8.98 | $41,004.02 |
| 2019-08-14 | $0.002569 | $0.002978 | $0.002397 | $0.002970 | $0 | $47,421.36 |
| 2019-08-15 | $0.002970 | $0.002970 | $0.002708 | $0.002785 | $1.03 | $44,484.65 |
| 2019-08-16 | $0.002785 | $0.002810 | $0.002070 | $0.002075 | $2.12 | $33,152.54 |
| 2019-08-17 | $0.002075 | $0.002597 | $0.002052 | $0.002558 | $2.43 | $40,892.47 |
| 2019-08-18 | $0.002557 | $0.002621 | $0.002527 | $0.002601 | $0 | $41,604.73 |
| 2019-08-19 | $0.002601 | $0.002601 | $0.002601 | $0.002601 | $0 | $41,622.96 |
| 2019-08-20 | $0.002601 | $0.01284 | $0.002248 | $0.004914 | $250.56 | $78,671.15 |
| 2019-08-21 | $0.004914 | $0.005697 | $0.003284 | $0.004256 | $45.06 | $68,157.09 |
| 2019-08-22 | $0.004256 | $0.005017 | $0.002835 | $0.004252 | $41.35 | $68,135.47 |
| 2019-08-23 | $0.004252 | $0.004376 | $0.003726 | $0.003747 | $27.52 | $60,061.09 |
| 2019-08-24 | $0.003746 | $0.003750 | $0.003294 | $0.003654 | $3.84 | $58,606.37 |
| 2019-08-25 | $0.003654 | $0.003708 | $0.003298 | $0.003336 | $1.51 | $53,524.42 |
| 2019-08-26 | $0.003341 | $0.003471 | $0.003178 | $0.003214 | $1.63 | $51,590.99 |
| 2019-08-27 | $0.003215 | $0.003276 | $0.003024 | $0.003260 | $4.10 | $52,355.68 |
| 2019-08-28 | $0.003261 | $0.003285 | $0.003105 | $0.003216 | $1.23 | $51,666.00 |
| 2019-08-29 | $0.003216 | $0.003342 | $0.002940 | $0.002947 | $4.81 | $47,363.26 |
| 2019-08-30 | $0.002947 | $0.003382 | $0.002917 | $0.003355 | $0.3352 | $53,956.69 |
| 2019-08-31 | $0.003357 | $0.003379 | $0.003356 | $0.003370 | $0 | $54,207.77 |