Avoncoin ACN
Xếp hạng #?
04:54:34 05/08/2018
Avoncoin (ACN)
Không hoạt động
Lịch sử giá Avoncoin (ACN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0005593 | $0.0005593 | $0.0003912 | $0.0005401 | $198.96 | $0 |
| 2018-01-02 | $0.0005401 | $0.0006080 | $0.0004057 | $0.0005955 | $156.69 | $0 |
| 2018-01-03 | $0.0005934 | $0.0007603 | $0.0004531 | $0.0004538 | $856.18 | $0 |
| 2018-01-04 | $0.0004563 | $0.0007669 | $0.0004354 | $0.0007589 | $1,713.50 | $0 |
| 2018-01-05 | $0.0007591 | $0.0008433 | $0.0004480 | $0.0006788 | $908.39 | $0 |
| 2018-01-06 | $0.0006794 | $0.0008631 | $0.0005048 | $0.0008608 | $858.59 | $0 |
| 2018-01-07 | $0.0008601 | $0.0008601 | $0.0004976 | $0.0008154 | $1,316.96 | $0 |
| 2018-01-08 | $0.0008142 | $0.001528 | $0.0007121 | $0.001510 | $7,677.17 | $0 |
| 2018-01-09 | $0.001506 | $0.002042 | $0.001224 | $0.002042 | $4,176.05 | $0 |
| 2018-01-10 | $0.002045 | $0.002340 | $0.001434 | $0.002250 | $3,077.51 | $0 |
| 2018-01-11 | $0.002247 | $0.003850 | $0.001967 | $0.002413 | $7,727.28 | $0 |
| 2018-01-12 | $0.002429 | $0.002924 | $0.001638 | $0.002368 | $3,473.57 | $0 |
| 2018-01-13 | $0.002226 | $0.003303 | $0.001949 | $0.002440 | $6,270.63 | $0 |
| 2018-01-14 | $0.002441 | $0.002467 | $0.001475 | $0.001793 | $974.17 | $0 |
| 2018-01-15 | $0.001780 | $0.001867 | $0.001364 | $0.001365 | $527.03 | $0 |
| 2018-01-16 | $0.001367 | $0.001591 | $0.0007645 | $0.0008036 | $1,035.16 | $0 |
| 2018-01-17 | $0.0007995 | $0.001131 | $0.0006962 | $0.001110 | $525.60 | $0 |
| 2018-01-18 | $0.001114 | $0.001663 | $0.0008693 | $0.001254 | $970.93 | $0 |
| 2018-01-19 | $0.001240 | $0.001543 | $0.001022 | $0.001494 | $403.74 | $0 |
| 2018-01-20 | $0.001510 | $0.001803 | $0.001246 | $0.001659 | $460.89 | $0 |
| 2018-01-21 | $0.001663 | $0.001879 | $0.001135 | $0.001374 | $869.06 | $0 |
| 2018-01-22 | $0.001393 | $0.001532 | $0.001063 | $0.001303 | $899.45 | $0 |
| 2018-01-23 | $0.001299 | $0.001367 | $0.001099 | $0.001302 | $252.61 | $0 |
| 2018-01-24 | $0.001301 | $0.001685 | $0.001215 | $0.001684 | $669.06 | $0 |
| 2018-01-25 | $0.001712 | $0.001738 | $0.001111 | $0.001231 | $298.14 | $0 |
| 2018-01-26 | $0.001228 | $0.001452 | $0.001144 | $0.001447 | $30.61 | $0 |
| 2018-01-27 | $0.001446 | $0.001685 | $0.0008736 | $0.001249 | $1,707.65 | $0 |
| 2018-01-28 | $0.001256 | $0.001418 | $0.001041 | $0.001045 | $367.23 | $0 |
| 2018-01-29 | $0.001044 | $0.001263 | $0.0008836 | $0.0008957 | $179.10 | $0 |
| 2018-01-30 | $0.0008960 | $0.001108 | $0.0008710 | $0.001000 | $665.60 | $0 |
| 2018-01-31 | $0.001002 | $0.001035 | $0.0008763 | $0.001015 | $131.49 | $0 |