Avoncoin ACN
Xếp hạng #?
04:54:34 05/08/2018
Avoncoin (ACN)
Không hoạt động
Lịch sử giá Avoncoin (ACN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0005212 | $0.0005254 | $0.0003900 | $0.0003934 | $123.36 | $0 |
| 2017-09-02 | $0.0003939 | $0.0004871 | $0.0003151 | $0.0003226 | $177.07 | $0 |
| 2017-09-03 | $0.0003228 | $0.0005030 | $0.0003228 | $0.0004617 | $184.81 | $0 |
| 2017-09-04 | $0.0004619 | $0.0004622 | $0.0003603 | $0.0004284 | $17.75 | $0 |
| 2017-09-05 | $0.0004306 | $0.0004477 | $0.0003668 | $0.0003973 | $17.37 | $0 |
| 2017-09-06 | $0.0003978 | $0.0004332 | $0.0003626 | $0.0003700 | $19.26 | $0 |
| 2017-09-07 | $0.0003693 | $0.0004100 | $0.0003600 | $0.0003706 | $13.46 | $0 |
| 2017-09-08 | $0.0003707 | $0.0003758 | $0.0003316 | $0.0003456 | $13.24 | $0 |
| 2017-09-09 | $0.0003463 | $0.0003526 | $0.0003364 | $0.0003474 | $59.68 | $0 |
| 2017-09-10 | $0.0003465 | $0.0003465 | $0.0003238 | $0.0003406 | $8.17 | $0 |
| 2017-09-11 | $0.0003400 | $0.0004649 | $0.0002916 | $0.0003368 | $137.64 | $0 |
| 2017-09-12 | $0.0003371 | $0.0004329 | $0.0002931 | $0.0003335 | $29.71 | $0 |
| 2017-09-13 | $0.0003322 | $0.0003334 | $0.0002659 | $0.0002714 | $698.46 | $0 |
| 2017-09-14 | $0.0002714 | $0.0002994 | $0.0001932 | $0.0001932 | $123.61 | $0 |
| 2017-09-15 | $0.0001947 | $0.0002626 | $0.0001531 | $0.0001860 | $60.96 | $0 |
| 2017-09-16 | $0.0001855 | $0.0003098 | $0.0001853 | $0.0002230 | $174.19 | $0 |
| 2017-09-17 | $0.0002229 | $0.0002280 | $0.0002093 | $0.0002222 | $52.04 | $0 |
| 2017-09-18 | $0.0002217 | $0.0002855 | $0.0001889 | $0.0002456 | $170.80 | $0 |
| 2017-09-19 | $0.0002462 | $0.0002823 | $0.0001942 | $0.0001959 | $68.42 | $0 |
| 2017-09-20 | $0.0001957 | $0.0002833 | $0.0001945 | $0.0001949 | $21.81 | $0 |
| 2017-09-21 | $0.0001940 | $0.0004059 | $0.0001907 | $0.0003988 | $493.70 | $0 |
| 2017-09-22 | $0.0003983 | $0.0004009 | $0.0002481 | $0.0003256 | $218.43 | $0 |
| 2017-09-23 | $0.0003247 | $0.0004127 | $0.0002627 | $0.0003410 | $469.50 | $0 |
| 2017-09-24 | $0.0003410 | $0.0003739 | $0.0002911 | $0.0003308 | $139.32 | $0 |
| 2017-09-25 | $0.0003305 | $0.0003791 | $0.0003304 | $0.0003540 | $68.77 | $0 |
| 2017-09-26 | $0.0003540 | $0.0003981 | $0.0003115 | $0.0003899 | $20.43 | $0 |
| 2017-09-27 | $0.0003889 | $0.0003925 | $0.0003137 | $0.0003366 | $38.73 | $0 |
| 2017-09-28 | $0.0003366 | $0.0003847 | $0.0003329 | $0.0003777 | $113.99 | $0 |
| 2017-09-29 | $0.0003774 | $0.0003814 | $0.0003239 | $0.0003337 | $62.91 | $0 |
| 2017-09-30 | $0.0003338 | $0.0003875 | $0.0003334 | $0.0003474 | $66.86 | $0 |