AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003370 | $0.003370 | $0.002966 | $0.003022 | $1.53 | $48,636.51 |
| 2019-09-02 | $0.003022 | $0.008594 | $0.0004873 | $0.003955 | $610.28 | $63,675.76 |
| 2019-09-03 | $0.003955 | $0.004818 | $0.003343 | $0.003510 | $5.68 | $56,533.32 |
| 2019-09-04 | $0.003508 | $0.004456 | $0.003463 | $0.003600 | $8.77 | $58,015.89 |
| 2019-09-05 | $0.003601 | $0.003611 | $0.003048 | $0.003066 | $5.22 | $49,428.10 |
| 2019-09-06 | $0.003066 | $0.003270 | $0.002776 | $0.002796 | $11.82 | $45,094.44 |
| 2019-09-07 | $0.002797 | $0.002853 | $0.002794 | $0.002839 | $0.3199 | $45,805.98 |
| 2019-09-08 | $0.002837 | $0.003805 | $0.001287 | $0.001653 | $66.15 | $26,679.35 |
| 2019-09-09 | $0.001653 | $0.002480 | $0.001432 | $0.001860 | $8.12 | $30,039.86 |
| 2019-09-10 | $0.001859 | $0.002585 | $0.001800 | $0.001821 | $9.68 | $29,427.43 |
| 2019-09-11 | $0.001820 | $0.002624 | $0.001814 | $0.002544 | $20.91 | $41,128.11 |
| 2019-09-12 | $0.002547 | $0.002607 | $0.002165 | $0.002602 | $0.5517 | $42,086.40 |
| 2019-09-13 | $0.002602 | $0.002609 | $0.002554 | $0.002574 | $0 | $41,641.52 |
| 2019-09-14 | $0.002574 | $0.002574 | $0.002160 | $0.002485 | $14.83 | $40,222.90 |
| 2019-09-15 | $0.002485 | $0.002490 | $0.002268 | $0.002380 | $11.00 | $38,534.57 |
| 2019-09-16 | $0.002380 | $0.002391 | $0.002034 | $0.002054 | $12.79 | $33,275.50 |
| 2019-09-17 | $0.002054 | $0.002571 | $0.002047 | $0.002149 | $13.60 | $34,824.27 |
| 2019-09-18 | $0.002148 | $0.002157 | $0.002038 | $0.002039 | $1.52 | $33,067.52 |
| 2019-09-19 | $0.002041 | $0.002044 | $0.001971 | $0.001982 | $0 | $32,153.70 |
| 2019-09-20 | $0.001982 | $0.002360 | $0.001982 | $0.002037 | $4.46 | $33,063.26 |
| 2019-09-21 | $0.002036 | $0.002039 | $0.002000 | $0.002005 | $1.00 | $32,546.67 |
| 2019-09-22 | $0.002004 | $0.002014 | $0.001705 | $0.001712 | $5.24 | $27,810.70 |
| 2019-09-23 | $0.001712 | $0.001712 | $0.001673 | $0.001676 | $0 | $27,237.54 |
| 2019-09-24 | $0.001676 | $0.001676 | $0.001676 | $0.001676 | $0 | $27,250.64 |
| 2019-09-25 | $0.001676 | $0.001676 | $0.001422 | $0.001439 | $1.44 | $23,409.13 |
| 2019-09-26 | $0.001439 | $0.001616 | $0.001191 | $0.001270 | $15.47 | $20,661.33 |
| 2019-09-27 | $0.001270 | $0.001375 | $0.001254 | $0.001374 | $0 | $22,372.61 |
| 2019-09-28 | $0.001374 | $0.001573 | $0.001301 | $0.001318 | $1.53 | $21,465.99 |
| 2019-09-29 | $0.001319 | $0.001321 | $0.001117 | $0.001133 | $1.42 | $18,467.81 |
| 2019-09-30 | $0.001133 | $0.001328 | $0.001123 | $0.001243 | $0.4240 | $20,265.44 |