Avoncoin ACN
Xếp hạng #?
04:54:34 05/08/2018
Avoncoin (ACN)
Không hoạt động
Lịch sử giá Avoncoin (ACN) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01626 | $0.02502 | $0.01432 | $0.01916 | $2,535.13 | $0 |
| 2017-06-02 | $0.01917 | $0.02024 | $0.01096 | $0.01562 | $2,458.58 | $0 |
| 2017-06-03 | $0.01426 | $0.02048 | $0.01426 | $0.01885 | $1,863.15 | $0 |
| 2017-06-04 | $0.01784 | $0.02015 | $0.01248 | $0.01666 | $1,469.14 | $0 |
| 2017-06-05 | $0.01800 | $0.02330 | $0.01435 | $0.01865 | $2,187.90 | $0 |
| 2017-06-06 | $0.01536 | $0.02291 | $0.01204 | $0.01513 | $2,410.45 | $0 |
| 2017-06-07 | $0.01668 | $0.01712 | $0.01137 | $0.01355 | $3,303.18 | $0 |
| 2017-06-08 | $0.01197 | $0.01501 | $0.01132 | $0.01164 | $9,375.34 | $0 |
| 2017-06-09 | $0.01163 | $0.01447 | $0.01152 | $0.01156 | $2,303.68 | $0 |
| 2017-06-10 | $0.01158 | $0.01251 | $0.01122 | $0.01140 | $28,759.00 | $0 |
| 2017-06-11 | $0.01174 | $0.01179 | $0.005916 | $0.009412 | $2,515.45 | $0 |
| 2017-06-12 | $0.01044 | $0.01088 | $0.004701 | $0.009329 | $335.24 | $0 |
| 2017-06-13 | $0.009298 | $0.01365 | $0.007627 | $0.009050 | $1,998.03 | $0 |
| 2017-06-14 | $0.009261 | $0.01021 | $0.004162 | $0.006242 | $1,093.74 | $0 |
| 2017-06-15 | $0.006537 | $0.007281 | $0.003444 | $0.005870 | $823.90 | $0 |
| 2017-06-16 | $0.006445 | $0.006445 | $0.003128 | $0.005221 | $1,204.24 | $0 |
| 2017-06-17 | $0.005171 | $0.005296 | $0.002523 | $0.002848 | $1,189.02 | $0 |
| 2017-06-18 | $0.003772 | $0.004996 | $0.002723 | $0.004147 | $1,049.62 | $0 |
| 2017-06-19 | $0.004222 | $0.005421 | $0.003172 | $0.003747 | $807.94 | $0 |
| 2017-06-20 | $0.003747 | $0.004147 | $0.003123 | $0.003123 | $365.96 | $0 |
| 2017-06-21 | $0.003123 | $0.004172 | $0.003123 | $0.003172 | $685.62 | $0 |
| 2017-06-22 | $0.003172 | $0.003747 | $0.002048 | $0.003073 | $327.29 | $0 |
| 2017-06-23 | $0.003048 | $0.003555 | $0.001087 | $0.002126 | $1,695.95 | $0 |
| 2017-06-24 | $0.002045 | $0.003262 | $0.001653 | $0.001929 | $964.16 | $0 |
| 2017-06-25 | $0.001975 | $0.002536 | $0.001757 | $0.002343 | $279.75 | $0 |
| 2017-06-26 | $0.002342 | $0.002379 | $0.001738 | $0.001785 | $72.44 | $0 |
| 2017-06-27 | $0.001827 | $0.002197 | $0.001765 | $0.002087 | $360.70 | $0 |
| 2017-06-28 | $0.002101 | $0.002208 | $0.001776 | $0.001865 | $87.14 | $0 |
| 2017-06-29 | $0.001863 | $0.002246 | $0.001632 | $0.002123 | $771.13 | $0 |
| 2017-06-30 | $0.002127 | $0.002221 | $0.001997 | $0.002036 | $57.92 | $0 |