Avoncoin ACN
Xếp hạng #?
04:54:34 05/08/2018
Avoncoin (ACN)
Không hoạt động
Lịch sử giá Avoncoin (ACN) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.04206 | $0.04508 | $0.04155 | $0.04326 | $755.35 | $0 |
| 2017-03-02 | $0.04334 | $0.04695 | $0.04328 | $0.04676 | $12,320.70 | $0 |
| 2017-03-03 | $0.04675 | $0.04786 | $0.04675 | $0.04768 | $95.80 | $0 |
| 2017-03-04 | $0.04778 | $0.04785 | $0.04578 | $0.04693 | $847.25 | $0 |
| 2017-03-05 | $0.04690 | $0.04717 | $0.04606 | $0.04714 | $394.54 | $0 |
| 2017-03-06 | $0.04715 | $0.04787 | $0.04621 | $0.04773 | $9,485.42 | $0 |
| 2017-03-07 | $0.04775 | $0.04830 | $0.04485 | $0.04527 | $11,313.30 | $0 |
| 2017-03-08 | $0.04526 | $0.04751 | $0.04265 | $0.04312 | $10,236.60 | $0 |
| 2017-03-09 | $0.04314 | $0.04660 | $0.04280 | $0.04622 | $8,301.23 | $0 |
| 2017-03-10 | $0.04625 | $0.04941 | $0.03987 | $0.04133 | $403.61 | $0 |
| 2017-03-11 | $0.04132 | $0.04726 | $0.04132 | $0.04456 | $4,957.84 | $0 |
| 2017-03-12 | $0.04459 | $0.04882 | $0.04455 | $0.04860 | $420.73 | $0 |
| 2017-03-13 | $0.04861 | $0.04873 | $0.04524 | $0.04681 | $1,441.34 | $0 |
| 2017-03-14 | $0.04682 | $0.04841 | $0.03093 | $0.03094 | $11,195.40 | $0 |
| 2017-03-15 | $0.03094 | $0.04842 | $0.03093 | $0.04749 | $4,159.69 | $0 |
| 2017-03-16 | $0.04755 | $0.04780 | $0.03401 | $0.03505 | $10,375.90 | $0 |
| 2017-03-17 | $0.03483 | $0.04548 | $0.03293 | $0.04236 | $8,735.24 | $0 |
| 2017-03-18 | $0.04234 | $0.04374 | $0.03806 | $0.03870 | $4,346.71 | $0 |
| 2017-03-19 | $0.03882 | $0.04791 | $0.03882 | $0.04654 | $5,802.41 | $0 |
| 2017-03-20 | $0.04656 | $0.04739 | $0.03949 | $0.03986 | $6,704.10 | $0 |
| 2017-03-21 | $0.03990 | $0.04248 | $0.03990 | $0.04202 | $499.89 | $0 |
| 2017-03-22 | $0.04202 | $0.04214 | $0.03852 | $0.03987 | $8,937.01 | $0 |
| 2017-03-23 | $0.03990 | $0.04435 | $0.03917 | $0.04086 | $4,778.38 | $0 |
| 2017-03-24 | $0.04085 | $0.04161 | $0.03505 | $0.03517 | $1,052.79 | $0 |
| 2017-03-25 | $0.03513 | $0.03852 | $0.03511 | $0.03841 | $2,795.73 | $0 |
| 2017-03-26 | $0.03845 | $0.03979 | $0.03530 | $0.03816 | $267.10 | $0 |
| 2017-03-27 | $0.03837 | $0.04163 | $0.03424 | $0.04160 | $1,892.24 | $0 |
| 2017-03-28 | $0.04155 | $0.04196 | $0.03488 | $0.03759 | $3,916.87 | $0 |
| 2017-03-29 | $0.03755 | $0.03963 | $0.03188 | $0.03224 | $3,160.10 | $0 |
| 2017-03-30 | $0.03231 | $0.04274 | $0.03231 | $0.04203 | $7,108.93 | $0 |
| 2017-03-31 | $0.04204 | $0.04729 | $0.04164 | $0.04715 | $10,959.50 | $0 |