Avoncoin ACN
Xếp hạng #?
04:54:34 05/08/2018
Avoncoin (ACN)
Không hoạt động
Lịch sử giá Avoncoin (ACN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0003465 | $0.0003514 | $0.0003224 | $0.0003396 | $1.28 | $0 |
| 2018-04-02 | $0.0003413 | $0.0003549 | $0.0002761 | $0.0002818 | $3.02 | $0 |
| 2018-04-03 | $0.0002820 | $0.0003746 | $0.0002811 | $0.0003711 | $1.11 | $0 |
| 2018-04-04 | $0.0003708 | $0.0003708 | $0.0003364 | $0.0003394 | $1.02 | $0 |
| 2018-04-05 | $0.0003396 | $0.0003445 | $0.0002742 | $0.0003406 | $8.71 | $0 |
| 2018-04-06 | $0.0003388 | $0.0003423 | $0.0002610 | $0.0003307 | $10.28 | $0 |
| 2018-04-07 | $0.0003311 | $0.0003520 | $0.0003306 | $0.0003449 | $0.2509 | $0 |
| 2018-04-08 | $0.0003452 | $0.0003548 | $0.0002772 | $0.0003507 | $138.42 | $0 |
| 2018-04-09 | $0.0003513 | $0.0003585 | $0.0003309 | $0.0003377 | $10.34 | $0 |
| 2018-04-10 | $0.0003380 | $0.0004106 | $0.0003327 | $0.0003412 | $16.91 | $0 |
| 2018-04-11 | $0.0003415 | $0.0003429 | $0.0002730 | $0.0002785 | $4.36 | $0 |
| 2018-04-12 | $0.0002779 | $0.0003975 | $0.0002705 | $0.0003954 | $40.57 | $0 |
| 2018-04-13 | $0.0003959 | $0.0004071 | $0.0003129 | $0.0003147 | $15.28 | $0 |
| 2018-04-14 | $0.0003147 | $0.0003269 | $0.0003136 | $0.0003197 | $8.12 | $0 |
| 2018-04-15 | $0.0003200 | $0.0005009 | $0.0003200 | $0.0005009 | $3.10 | $0 |
| 2018-04-16 | $0.0005007 | $0.0005035 | $0.0004751 | $0.0004827 | $12.17 | $0 |
| 2018-04-17 | $0.0004830 | $0.0004835 | $0.0003145 | $0.0003156 | $32.02 | $0 |
| 2018-04-18 | $0.0003158 | $0.0004105 | $0.0003152 | $0.0004079 | $38.41 | $0 |
| 2018-04-19 | $0.0004082 | $0.0004130 | $0.0003285 | $0.0003305 | $15.59 | $0 |
| 2018-04-20 | $0.0003308 | $0.0005131 | $0.0003294 | $0.0003536 | $56.47 | $0 |
| 2018-04-21 | $0.0003537 | $0.0004464 | $0.0003465 | $0.0004464 | $8.91 | $0 |
| 2018-04-22 | $0.0004464 | $0.0004491 | $0.0004376 | $0.0004399 | $8.78 | $0 |
| 2018-04-23 | $0.0004391 | $0.0004471 | $0.0004387 | $0.0004457 | $8.90 | $0 |
| 2018-04-24 | $0.0003682 | $0.0003906 | $0.0003675 | $0.0003906 | $25.04 | $0 |
| 2018-04-25 | $0.0003879 | $0.0004588 | $0.0003639 | $0.0004395 | $2.61 | $0 |
| 2018-04-26 | $0.0004431 | $0.0004652 | $0.0004323 | $0.0004642 | $2.75 | $0 |
| 2018-04-27 | $0.0004649 | $0.0004686 | $0.0004473 | $0.0004473 | $5.03 | $0 |
| 2018-04-28 | $0.0004458 | $0.0004718 | $0.0004446 | $0.0004675 | $1.20 | $0 |
| 2018-04-29 | $0.0004673 | $0.0004763 | $0.0004599 | $0.0004702 | $1.21 | $0 |
| 2018-04-30 | $0.0004701 | $0.0004719 | $0.0004575 | $0.0004616 | $32.62 | $0 |