Avoncoin ACN
Xếp hạng #?
04:54:34 05/08/2018
Avoncoin (ACN)
Không hoạt động
Lịch sử giá Avoncoin (ACN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.03008 | $0.03405 | $0.02062 | $0.02417 | $3,114.66 | $0 |
| 2017-05-02 | $0.02416 | $0.03331 | $0.02165 | $0.02470 | $6,489.25 | $0 |
| 2017-05-03 | $0.02471 | $0.03136 | $0.01926 | $0.01937 | $2,754.63 | $0 |
| 2017-05-04 | $0.01938 | $0.03284 | $0.01904 | $0.01925 | $9,473.76 | $0 |
| 2017-05-05 | $0.01929 | $0.02726 | $0.01633 | $0.01633 | $6,753.15 | $0 |
| 2017-05-06 | $0.01635 | $0.02360 | $0.01625 | $0.01666 | $4,661.98 | $0 |
| 2017-05-07 | $0.01666 | $0.02201 | $0.01664 | $0.01704 | $2,999.38 | $0 |
| 2017-05-08 | $0.01704 | $0.03633 | $0.01704 | $0.01899 | $10,175.50 | $0 |
| 2017-05-09 | $0.01900 | $0.03139 | $0.01891 | $0.02112 | $1,932.91 | $0 |
| 2017-05-10 | $0.02113 | $0.02623 | $0.02077 | $0.02118 | $249.86 | $0 |
| 2017-05-11 | $0.02122 | $0.04203 | $0.02099 | $0.03194 | $13,290.30 | $0 |
| 2017-05-12 | $0.03198 | $0.04009 | $0.02416 | $0.02430 | $1,843.58 | $0 |
| 2017-05-13 | $0.02425 | $0.04109 | $0.02310 | $0.02928 | $1,566.99 | $0 |
| 2017-05-14 | $0.02946 | $0.04150 | $0.02679 | $0.02685 | $17,564.40 | $0 |
| 2017-05-15 | $0.02686 | $0.03979 | $0.02460 | $0.03631 | $37,281.80 | $0 |
| 2017-05-16 | $0.03626 | $0.03680 | $0.02534 | $0.02784 | $19,680.70 | $0 |
| 2017-05-17 | $0.02784 | $0.03458 | $0.02554 | $0.02720 | $36,513.50 | $0 |
| 2017-05-18 | $0.02718 | $0.02749 | $0.01916 | $0.02079 | $358.07 | $0 |
| 2017-05-19 | $0.02080 | $0.03043 | $0.01082 | $0.02357 | $80,665.90 | $0 |
| 2017-05-20 | $0.02355 | $0.03970 | $0.01230 | $0.02742 | $7,078.35 | $0 |
| 2017-05-21 | $0.02741 | $0.04018 | $0.01897 | $0.03051 | $3,201.17 | $0 |
| 2017-05-22 | $0.03061 | $0.04193 | $0.02133 | $0.02322 | $1,765.11 | $0 |
| 2017-05-23 | $0.02318 | $0.03296 | $0.02184 | $0.02785 | $1,655.80 | $0 |
| 2017-05-24 | $0.02841 | $0.03258 | $0.01127 | $0.02222 | $2,594.48 | $0 |
| 2017-05-25 | $0.02306 | $0.03214 | $0.01161 | $0.01776 | $3,791.08 | $0 |
| 2017-05-26 | $0.01763 | $0.02484 | $0.01517 | $0.01929 | $332.59 | $0 |
| 2017-05-27 | $0.01935 | $0.02715 | $0.01435 | $0.01991 | $1,272.03 | $0 |
| 2017-05-28 | $0.02003 | $0.02938 | $0.01736 | $0.02458 | $2,900.00 | $0 |
| 2017-05-29 | $0.02453 | $0.02829 | $0.01860 | $0.02218 | $2,464.40 | $0 |
| 2017-05-30 | $0.02221 | $0.02419 | $0.01811 | $0.02077 | $2,833.93 | $0 |
| 2017-05-31 | $0.02181 | $0.02267 | $0.01590 | $0.01853 | $3,485.18 | $0 |