Avoncoin ACN
Xếp hạng #?
04:54:34 05/08/2018
Avoncoin (ACN)
Không hoạt động
Lịch sử giá Avoncoin (ACN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.001017 | $0.001122 | $0.0007778 | $0.0008190 | $71.93 | $0 |
| 2018-02-02 | $0.0008173 | $0.0009781 | $0.0006570 | $0.0009716 | $356.49 | $0 |
| 2018-02-03 | $0.0009749 | $0.001004 | $0.0006032 | $0.0008316 | $946.85 | $0 |
| 2018-02-04 | $0.0008320 | $0.0008320 | $0.0005601 | $0.0005805 | $47.90 | $0 |
| 2018-02-05 | $0.0005749 | $0.0006706 | $0.0005071 | $0.0005545 | $8.69 | $0 |
| 2018-02-06 | $0.0005552 | $0.0006323 | $0.0004228 | $0.0006229 | $95.99 | $0 |
| 2018-02-07 | $0.0006167 | $0.001113 | $0.0005773 | $0.0006845 | $372.33 | $0 |
| 2018-02-08 | $0.0006818 | $0.001148 | $0.0006452 | $0.001070 | $345.91 | $0 |
| 2018-02-09 | $0.001073 | $0.001219 | $0.0008203 | $0.001216 | $234.67 | $0 |
| 2018-02-10 | $0.001216 | $0.001253 | $0.0008391 | $0.0009413 | $274.15 | $0 |
| 2018-02-11 | $0.0009405 | $0.001013 | $0.0007536 | $0.0009666 | $157.80 | $0 |
| 2018-02-12 | $0.0009728 | $0.001246 | $0.0008536 | $0.0009770 | $123.49 | $0 |
| 2018-02-13 | $0.0009787 | $0.001573 | $0.0009231 | $0.0009389 | $529.04 | $0 |
| 2018-02-14 | $0.0009361 | $0.001678 | $0.0007043 | $0.001610 | $2,509.64 | $0 |
| 2018-02-15 | $0.001611 | $0.001679 | $0.001115 | $0.001115 | $1,757.05 | $0 |
| 2018-02-16 | $0.001110 | $0.001410 | $0.001079 | $0.001122 | $231.83 | $0 |
| 2018-02-17 | $0.001121 | $0.001305 | $0.001107 | $0.001217 | $114.72 | $0 |
| 2018-02-18 | $0.001220 | $0.001241 | $0.001041 | $0.001044 | $54.13 | $0 |
| 2018-02-19 | $0.001039 | $0.001349 | $0.001036 | $0.001116 | $309.57 | $0 |
| 2018-02-20 | $0.001117 | $0.001287 | $0.001019 | $0.001123 | $110.09 | $0 |
| 2018-02-21 | $0.001122 | $0.001230 | $0.0009247 | $0.001048 | $28.27 | $0 |
| 2018-02-22 | $0.001047 | $0.001047 | $0.0008775 | $0.0008869 | $78.53 | $0 |
| 2018-02-23 | $0.0008860 | $0.0009208 | $0.0007864 | $0.0008128 | $77.71 | $0 |
| 2018-02-24 | $0.0008117 | $0.0009449 | $0.0007517 | $0.0007769 | $46.03 | $0 |
| 2018-02-25 | $0.0007757 | $0.0008845 | $0.0007455 | $0.0007659 | $6.79 | $0 |
| 2018-02-26 | $0.0007669 | $0.0009373 | $0.0007528 | $0.0009254 | $12.40 | $0 |
| 2018-02-27 | $0.0009280 | $0.0009748 | $0.0008496 | $0.0008542 | $49.47 | $0 |
| 2018-02-28 | $0.0008532 | $0.0009715 | $0.0008240 | $0.0008248 | $28.05 | $0 |