AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001243 | $0.001534 | $0.001182 | $0.001236 | $11.81 | $20,158.77 |
| 2019-10-02 | $0.001236 | $0.001239 | $0.0008395 | $0.001217 | $6.51 | $19,848.30 |
| 2019-10-03 | $0.001216 | $0.001594 | $0.001212 | $0.001569 | $1.57 | $25,600.86 |
| 2019-10-04 | $0.001568 | $0.001569 | $0.0008967 | $0.001241 | $19.17 | $20,256.53 |
| 2019-10-05 | $0.001241 | $0.001311 | $0.001124 | $0.001302 | $8.21 | $21,272.37 |
| 2019-10-06 | $0.001302 | $0.002297 | $0.001213 | $0.002288 | $5.59 | $37,392.67 |
| 2019-10-07 | $0.002285 | $0.002717 | $0.001317 | $0.001318 | $1.17 | $21,552.66 |
| 2019-10-08 | $0.001318 | $0.001413 | $0.001260 | $0.001326 | $6.87 | $21,683.99 |
| 2019-10-09 | $0.001326 | $0.001327 | $0.001095 | $0.001215 | $9.75 | $19,872.52 |
| 2019-10-10 | $0.001215 | $0.001375 | $0.001186 | $0.001287 | $1.29 | $21,072.63 |
| 2019-10-11 | $0.001288 | $0.002053 | $0.001109 | $0.001874 | $26.32 | $30,692.51 |
| 2019-10-12 | $0.001875 | $0.001918 | $0.001262 | $0.001274 | $6.78 | $20,866.21 |
| 2019-10-13 | $0.001273 | $0.001757 | $0.001208 | $0.001662 | $1.69 | $27,246.35 |
| 2019-10-14 | $0.001662 | $0.001679 | $0.001655 | $0.001674 | $0.1656 | $27,455.72 |
| 2019-10-15 | $0.001676 | $0.001682 | $0.0009816 | $0.001259 | $10.41 | $20,659.41 |
| 2019-10-16 | $0.001259 | $0.001385 | $0.001137 | $0.001326 | $12.52 | $21,757.93 |
| 2019-10-17 | $0.001326 | $0.001544 | $0.001292 | $0.001296 | $0.003888 | $21,277.61 |
| 2019-10-18 | $0.001296 | $0.001357 | $0.001262 | $0.001355 | $2.71 | $22,262.92 |
| 2019-10-19 | $0.001355 | $0.001375 | $0.001276 | $0.001279 | $0.003837 | $21,019.87 |
| 2019-10-20 | $0.001279 | $0.001327 | $0.001272 | $0.001316 | $0.1960 | $21,631.01 |
| 2019-10-21 | $0.001316 | $0.001329 | $0.001310 | $0.001315 | $0 | $21,635.69 |
| 2019-10-22 | $0.001315 | $0.001327 | $0.0008064 | $0.0008066 | $25.50 | $13,272.49 |
| 2019-10-23 | $0.0008066 | $0.001203 | $0.0007966 | $0.001049 | $9.93 | $17,263.12 |
| 2019-10-24 | $0.001049 | $0.001055 | $0.001040 | $0.001048 | $0 | $17,263.62 |
| 2019-10-25 | $0.001048 | $0.001048 | $0.001048 | $0.001048 | $0 | $17,270.96 |
| 2019-10-26 | $0.001048 | $0.001664 | $0.001048 | $0.001573 | $4.90 | $25,934.86 |
| 2019-10-27 | $0.001573 | $0.001757 | $0.001550 | $0.001720 | $1.13 | $28,364.67 |
| 2019-10-28 | $0.001719 | $0.001764 | $0.001674 | $0.001687 | $0 | $27,825.99 |
| 2019-10-29 | $0.001687 | $0.001715 | $0.001507 | $0.001509 | $1.67 | $24,901.61 |
| 2019-10-30 | $0.001509 | $0.001509 | $0.001452 | $0.001477 | $0 | $24,392.41 |
| 2019-10-31 | $0.001477 | $0.001477 | $0.001477 | $0.001477 | $0 | $24,404.17 |