Avoncoin ACN
Xếp hạng #?
04:54:34 05/08/2018
Avoncoin (ACN)
Không hoạt động
Lịch sử giá Avoncoin (ACN) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.04714 | $0.04721 | $0.04138 | $0.04214 | $4,554.06 | $0 |
| 2017-04-02 | $0.04214 | $0.04529 | $0.04194 | $0.04297 | $691.38 | $0 |
| 2017-04-03 | $0.04300 | $0.04651 | $0.03433 | $0.03443 | $1,937.70 | $0 |
| 2017-04-04 | $0.03448 | $0.04704 | $0.03405 | $0.03414 | $2,688.34 | $0 |
| 2017-04-05 | $0.03417 | $0.04536 | $0.03414 | $0.03712 | $2,707.96 | $0 |
| 2017-04-06 | $0.03715 | $0.04585 | $0.03674 | $0.04139 | $2,095.66 | $0 |
| 2017-04-07 | $0.04126 | $0.04645 | $0.03529 | $0.04299 | $12,481.20 | $0 |
| 2017-04-08 | $0.04284 | $0.04588 | $0.03540 | $0.03882 | $12,309.00 | $0 |
| 2017-04-09 | $0.03884 | $0.03939 | $0.02588 | $0.03908 | $2,360.01 | $0 |
| 2017-04-10 | $0.03906 | $0.04623 | $0.02628 | $0.04142 | $5,265.80 | $0 |
| 2017-04-11 | $0.04143 | $0.04642 | $0.02646 | $0.03615 | $19,538.50 | $0 |
| 2017-04-12 | $0.03614 | $0.04340 | $0.03021 | $0.03839 | $1,000.26 | $0 |
| 2017-04-13 | $0.03841 | $0.04496 | $0.03099 | $0.03100 | $5,562.34 | $0 |
| 2017-04-14 | $0.03103 | $0.04108 | $0.03097 | $0.03136 | $8,117.14 | $0 |
| 2017-04-15 | $0.03135 | $0.04353 | $0.03116 | $0.03283 | $5,381.40 | $0 |
| 2017-04-16 | $0.03283 | $0.04427 | $0.03283 | $0.03549 | $11,243.60 | $0 |
| 2017-04-17 | $0.03550 | $0.04346 | $0.03153 | $0.03486 | $2,505.14 | $0 |
| 2017-04-18 | $0.03486 | $0.04139 | $0.03251 | $0.03562 | $1,923.03 | $0 |
| 2017-04-19 | $0.03564 | $0.04166 | $0.03092 | $0.03106 | $779.42 | $0 |
| 2017-04-20 | $0.03108 | $0.04241 | $0.03073 | $0.03078 | $4,304.70 | $0 |
| 2017-04-21 | $0.03078 | $0.04045 | $0.03061 | $0.03270 | $7,184.67 | $0 |
| 2017-04-22 | $0.03272 | $0.03895 | $0.03034 | $0.03105 | $2,502.94 | $0 |
| 2017-04-23 | $0.03106 | $0.03996 | $0.02657 | $0.02664 | $4,413.06 | $0 |
| 2017-04-24 | $0.02670 | $0.03985 | $0.02670 | $0.03125 | $11,154.30 | $0 |
| 2017-04-25 | $0.03126 | $0.03800 | $0.02914 | $0.03417 | $3,626.44 | $0 |
| 2017-04-26 | $0.03418 | $0.03451 | $0.02938 | $0.02946 | $1,231.43 | $0 |
| 2017-04-27 | $0.02948 | $0.03799 | $0.02630 | $0.02637 | $2,832.43 | $0 |
| 2017-04-28 | $0.02637 | $0.03182 | $0.02586 | $0.02633 | $2,212.97 | $0 |
| 2017-04-29 | $0.02636 | $0.03244 | $0.02090 | $0.03238 | $2,179.80 | $0 |
| 2017-04-30 | $0.03239 | $0.03279 | $0.02226 | $0.03007 | $2,006.25 | $0 |