Avoncoin ACN
Xếp hạng #?
04:54:34 05/08/2018
Avoncoin (ACN)
Không hoạt động
Lịch sử giá Avoncoin (ACN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0003222 | $0.0004617 | $0.0003183 | $0.0004033 | $92.11 | $0 |
| 2017-11-02 | $0.0004037 | $0.0004143 | $0.0002102 | $0.0002813 | $92.36 | $0 |
| 2017-11-03 | $0.0002809 | $0.0002987 | $0.0002173 | $0.0002874 | $186.15 | $0 |
| 2017-11-04 | $0.0002867 | $0.0002945 | $0.0001460 | $0.0002217 | $207.89 | $0 |
| 2017-11-05 | $0.0002213 | $0.0003024 | $0.0002191 | $0.0002951 | $1.37 | $0 |
| 2017-11-06 | $0.0002957 | $0.0003562 | $0.0002191 | $0.0003485 | $140.84 | $0 |
| 2017-11-07 | $0.0003479 | $0.0007151 | $0.0002839 | $0.0002855 | $1,246.82 | $0 |
| 2017-11-08 | $0.0002846 | $0.0003921 | $0.0002830 | $0.0002990 | $113.65 | $0 |
| 2017-11-09 | $0.0002987 | $0.0004304 | $0.0002820 | $0.0003554 | $143.34 | $0 |
| 2017-11-10 | $0.0003564 | $0.0004282 | $0.0002700 | $0.0003299 | $62.55 | $0 |
| 2017-11-11 | $0.0003287 | $0.0004074 | $0.0002493 | $0.0002546 | $102.48 | $0 |
| 2017-11-12 | $0.0002544 | $0.0003154 | $0.0001661 | $0.0002345 | $109.62 | $0 |
| 2017-11-13 | $0.0002348 | $0.0003989 | $0.0002330 | $0.0003259 | $318.64 | $0 |
| 2017-11-14 | $0.0003265 | $0.0003360 | $0.0002581 | $0.0002643 | $182.71 | $0 |
| 2017-11-15 | $0.0002645 | $0.0003629 | $0.0002645 | $0.0002906 | $113.34 | $0 |
| 2017-11-16 | $0.0002921 | $0.0004001 | $0.0002856 | $0.0003929 | $411.31 | $0 |
| 2017-11-17 | $0.0003922 | $0.0004757 | $0.0003784 | $0.0003858 | $177.82 | $0 |
| 2017-11-18 | $0.0003843 | $0.0004717 | $0.0003726 | $0.0003901 | $105.53 | $0 |
| 2017-11-19 | $0.0003893 | $0.0004867 | $0.0003848 | $0.0004024 | $541.19 | $0 |
| 2017-11-20 | $0.0004022 | $0.0004971 | $0.0003208 | $0.0004944 | $242.02 | $0 |
| 2017-11-21 | $0.0004945 | $0.0004956 | $0.0003267 | $0.0004047 | $23.58 | $0 |
| 2017-11-22 | $0.0004057 | $0.0004939 | $0.0003242 | $0.0003291 | $12.20 | $0 |
| 2017-11-23 | $0.0003290 | $0.0004111 | $0.0003219 | $0.0003219 | $25.03 | $0 |
| 2017-11-24 | $0.0003215 | $0.0004092 | $0.0003154 | $0.0003291 | $96.22 | $0 |
| 2017-11-25 | $0.0003284 | $0.0004375 | $0.0003265 | $0.0004375 | $142.24 | $0 |
| 2017-11-26 | $0.0004373 | $0.0004412 | $0.0003507 | $0.0003726 | $14.21 | $0 |
| 2017-11-27 | $0.0003727 | $0.0004795 | $0.0002882 | $0.0002919 | $154.46 | $0 |
| 2017-11-28 | $0.0002927 | $0.0003983 | $0.0002898 | $0.0003975 | $42.42 | $0 |
| 2017-11-29 | $0.0003971 | $0.0005156 | $0.0003111 | $0.0004840 | $178.51 | $0 |
| 2017-11-30 | $0.0004914 | $0.0005346 | $0.0002807 | $0.0004017 | $172.84 | $0 |