Avoncoin ACN
Xếp hạng #?
04:54:34 05/08/2018
Avoncoin (ACN)
Không hoạt động
Lịch sử giá Avoncoin (ACN) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.002035 | $0.002345 | $0.001978 | $0.002311 | $1,040.87 | $0 |
| 2017-07-02 | $0.002311 | $0.002373 | $0.0006275 | $0.001999 | $709.59 | $0 |
| 2017-07-03 | $0.001992 | $0.001998 | $0.001067 | $0.001398 | $298.32 | $0 |
| 2017-07-04 | $0.001801 | $0.001850 | $0.00002607 | $0.001322 | $7,382.11 | $0 |
| 2017-07-05 | $0.001321 | $0.005126 | $0.001244 | $0.003638 | $14,044.90 | $0 |
| 2017-07-06 | $0.003640 | $0.004937 | $0.002778 | $0.003817 | $9,628.09 | $0 |
| 2017-07-07 | $0.003820 | $0.004009 | $0.001615 | $0.002550 | $2,098.72 | $0 |
| 2017-07-08 | $0.002627 | $0.003035 | $0.001506 | $0.001910 | $1,983.59 | $0 |
| 2017-07-09 | $0.001912 | $0.002124 | $0.001041 | $0.001425 | $3,288.43 | $0 |
| 2017-07-10 | $0.001428 | $0.001658 | $0.001063 | $0.001290 | $839.91 | $0 |
| 2017-07-11 | $0.001287 | $0.001407 | $0.0006941 | $0.001346 | $1,099.26 | $0 |
| 2017-07-12 | $0.001344 | $0.001344 | $0.001018 | $0.001168 | $347.49 | $0 |
| 2017-07-13 | $0.001169 | $0.001402 | $0.001021 | $0.001265 | $461.99 | $0 |
| 2017-07-14 | $0.001264 | $0.001270 | $0.0008434 | $0.0009779 | $432.69 | $0 |
| 2017-07-15 | $0.0009762 | $0.001135 | $0.0008798 | $0.0009557 | $365.10 | $0 |
| 2017-07-16 | $0.0009529 | $0.001591 | $0.0008083 | $0.001309 | $928.35 | $0 |
| 2017-07-17 | $0.001250 | $0.001975 | $0.001073 | $0.001530 | $1,623.32 | $0 |
| 2017-07-18 | $0.001534 | $0.001537 | $0.001098 | $0.001218 | $1,832.20 | $0 |
| 2017-07-19 | $0.001220 | $0.001387 | $0.001032 | $0.001086 | $489.85 | $0 |
| 2017-07-20 | $0.001082 | $0.001389 | $0.001036 | $0.001321 | $303.23 | $0 |
| 2017-07-21 | $0.001331 | $0.001335 | $0.001073 | $0.001094 | $95.24 | $0 |
| 2017-07-22 | $0.001094 | $0.001475 | $0.001088 | $0.001472 | $181.91 | $0 |
| 2017-07-23 | $0.001472 | $0.001486 | $0.0008731 | $0.0008812 | $414.86 | $0 |
| 2017-07-24 | $0.0008802 | $0.001271 | $0.0008231 | $0.0008275 | $274.27 | $0 |
| 2017-07-25 | $0.0008274 | $0.001109 | $0.0007963 | $0.0009980 | $112.28 | $0 |
| 2017-07-26 | $0.0009985 | $0.001021 | $0.0008441 | $0.0009819 | $80.80 | $0 |
| 2017-07-27 | $0.0009847 | $0.001006 | $0.0007901 | $0.0009020 | $91.71 | $0 |
| 2017-07-28 | $0.0009048 | $0.0009583 | $0.0002474 | $0.0004188 | $7,508.09 | $0 |
| 2017-07-29 | $0.0004172 | $0.0004183 | $0.0002418 | $0.0002718 | $827.60 | $0 |
| 2017-07-30 | $0.0002718 | $0.0003294 | $0.0002435 | $0.0002738 | $857.27 | $0 |
| 2017-07-31 | $0.0002741 | $0.0003450 | $0.0002714 | $0.0003433 | $200.93 | $0 |