Avoncoin ACN
Xếp hạng #?
04:54:34 05/08/2018
Avoncoin (ACN)
Không hoạt động
Lịch sử giá Avoncoin (ACN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0003997 | $0.0004383 | $0.0003784 | $0.0004357 | $6.68 | $0 |
| 2017-12-02 | $0.0004354 | $0.0005425 | $0.0003263 | $0.0004369 | $175.49 | $0 |
| 2017-12-03 | $0.0004373 | $0.0005919 | $0.0003176 | $0.0003361 | $225.38 | $0 |
| 2017-12-04 | $0.0003373 | $0.0004653 | $0.0003267 | $0.0004653 | $12.45 | $0 |
| 2017-12-05 | $0.0004663 | $0.0004767 | $0.0003448 | $0.0003518 | $128.85 | $0 |
| 2017-12-06 | $0.0003510 | $0.0005093 | $0.0003510 | $0.0004128 | $24.17 | $0 |
| 2017-12-07 | $0.0004121 | $0.0005194 | $0.0004068 | $0.0005194 | $78.71 | $0 |
| 2017-12-08 | $0.0005207 | $0.0006513 | $0.0004225 | $0.0006512 | $14.07 | $0 |
| 2017-12-09 | $0.0006506 | $0.001211 | $0.0002952 | $0.0008986 | $2,035.20 | $0 |
| 2017-12-10 | $0.0009023 | $0.001144 | $0.0004144 | $0.0006143 | $970.71 | $0 |
| 2017-12-11 | $0.0006099 | $0.0009963 | $0.0001644 | $0.0005035 | $1,753.85 | $0 |
| 2017-12-12 | $0.0005051 | $0.0006820 | $0.0003377 | $0.0005178 | $639.84 | $0 |
| 2017-12-13 | $0.0005183 | $0.0005252 | $0.0004781 | $0.0004928 | $184.32 | $0 |
| 2017-12-14 | $0.0004913 | $0.0006707 | $0.0003313 | $0.0003313 | $92.79 | $0 |
| 2017-12-15 | $0.0003318 | $0.0007152 | $0.0003317 | $0.0007049 | $425.96 | $0 |
| 2017-12-16 | $0.0007059 | $0.0009251 | $0.0005287 | $0.0005842 | $776.03 | $0 |
| 2017-12-17 | $0.0005843 | $0.0007902 | $0.0005661 | $0.0007630 | $429.49 | $0 |
| 2017-12-18 | $0.0007653 | $0.0009499 | $0.0005566 | $0.0005735 | $291.68 | $0 |
| 2017-12-19 | $0.0005740 | $0.0007627 | $0.0005173 | $0.0005291 | $257.68 | $0 |
| 2017-12-20 | $0.0005286 | $0.0005351 | $0.0003153 | $0.0004932 | $683.60 | $0 |
| 2017-12-21 | $0.0004945 | $0.0005216 | $0.0003276 | $0.0004698 | $174.04 | $0 |
| 2017-12-22 | $0.0004714 | $0.0004760 | $0.0002289 | $0.0004098 | $1,466.63 | $0 |
| 2017-12-23 | $0.0004137 | $0.0004697 | $0.0002828 | $0.0004334 | $83.59 | $0 |
| 2017-12-24 | $0.0004382 | $0.0004382 | $0.0002653 | $0.0004183 | $34.72 | $0 |
| 2017-12-25 | $0.0004226 | $0.0004349 | $0.0002735 | $0.0004183 | $38.67 | $0 |
| 2017-12-26 | $0.0004179 | $0.0004763 | $0.0003022 | $0.0004748 | $216.13 | $0 |
| 2017-12-27 | $0.0004751 | $0.0004949 | $0.0002944 | $0.0003110 | $243.26 | $0 |
| 2017-12-28 | $0.0003103 | $0.0005709 | $0.0002756 | $0.0004296 | $170.98 | $0 |
| 2017-12-29 | $0.0004340 | $0.0007502 | $0.0004238 | $0.0005813 | $2,496.05 | $0 |
| 2017-12-30 | $0.0005798 | $0.0005800 | $0.0003717 | $0.0005141 | $339.39 | $0 |
| 2017-12-31 | $0.0003814 | $0.0005697 | $0.0003776 | $0.0005571 | $148.56 | $0 |