Avoncoin ACN
Xếp hạng #?
04:54:34 05/08/2018
Avoncoin (ACN)
Không hoạt động
Lịch sử giá Avoncoin (ACN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0003476 | $0.0003956 | $0.0003430 | $0.0003956 | $11.60 | $0 |
| 2017-10-02 | $0.0003955 | $0.0004019 | $0.0003505 | $0.0003962 | $182.98 | $0 |
| 2017-10-03 | $0.0003963 | $0.0003985 | $0.0003398 | $0.0003448 | $2.24 | $0 |
| 2017-10-04 | $0.0003456 | $0.0003478 | $0.0002937 | $0.0002952 | $2.70 | $0 |
| 2017-10-05 | $0.0002955 | $0.0003493 | $0.0002580 | $0.0003459 | $38.65 | $0 |
| 2017-10-06 | $0.0003459 | $0.0006631 | $0.0003452 | $0.0003498 | $1,281.93 | $0 |
| 2017-10-07 | $0.0003499 | $0.0005230 | $0.0003479 | $0.0003564 | $201.64 | $0 |
| 2017-10-08 | $0.0003555 | $0.0004117 | $0.0003196 | $0.0003221 | $183.26 | $0 |
| 2017-10-09 | $0.0003222 | $0.0003783 | $0.0003191 | $0.0003351 | $25.32 | $0 |
| 2017-10-10 | $0.0003350 | $0.0003943 | $0.0003350 | $0.0003811 | $2.67 | $0 |
| 2017-10-11 | $0.0003810 | $0.0003900 | $0.0003357 | $0.0003376 | $1.59 | $0 |
| 2017-10-12 | $0.0003378 | $0.0004663 | $0.0003370 | $0.0003797 | $145.14 | $0 |
| 2017-10-13 | $0.0003808 | $0.0004114 | $0.0003784 | $0.0003958 | $119.30 | $0 |
| 2017-10-14 | $0.0003959 | $0.0004632 | $0.0003916 | $0.0004089 | $6.16 | $0 |
| 2017-10-15 | $0.0004096 | $0.0005014 | $0.0003819 | $0.0004553 | $4.69 | $0 |
| 2017-10-16 | $0.0004554 | $0.0004647 | $0.0003352 | $0.0004623 | $368.65 | $0 |
| 2017-10-17 | $0.0004623 | $0.0005052 | $0.0003339 | $0.0003360 | $40.25 | $0 |
| 2017-10-18 | $0.0003360 | $0.0004489 | $0.0003115 | $0.0004467 | $131.21 | $0 |
| 2017-10-19 | $0.0004470 | $0.0005088 | $0.0003387 | $0.0003992 | $241.83 | $0 |
| 2017-10-20 | $0.0003993 | $0.0004889 | $0.0003384 | $0.0004814 | $96.44 | $0 |
| 2017-10-21 | $0.0004804 | $0.0004919 | $0.0003541 | $0.0003607 | $32.99 | $0 |
| 2017-10-22 | $0.0003608 | $0.0004803 | $0.0002927 | $0.0004791 | $84.71 | $0 |
| 2017-10-23 | $0.0004783 | $0.0004854 | $0.0003532 | $0.0004703 | $7.98 | $0 |
| 2017-10-24 | $0.0004692 | $0.0004692 | $0.0002802 | $0.0003310 | $10.30 | $0 |
| 2017-10-25 | $0.0003311 | $0.0004435 | $0.0002184 | $0.0004015 | $214.77 | $0 |
| 2017-10-26 | $0.0004014 | $0.0005747 | $0.0003481 | $0.0003531 | $604.49 | $0 |
| 2017-10-27 | $0.0003532 | $0.0004145 | $0.0002856 | $0.0002874 | $71.80 | $0 |
| 2017-10-28 | $0.0002882 | $0.0002935 | $0.0002837 | $0.0002868 | $12.97 | $0 |
| 2017-10-29 | $0.0002864 | $0.0004346 | $0.0002861 | $0.0004335 | $172.26 | $0 |
| 2017-10-30 | $0.0004310 | $0.0004313 | $0.0003018 | $0.0004304 | $40.08 | $0 |
| 2017-10-31 | $0.0004289 | $0.0004448 | $0.0003052 | $0.0003224 | $107.90 | $0 |