Avoncoin ACN
Xếp hạng #?
04:54:34 05/08/2018
Avoncoin (ACN)
Không hoạt động
Lịch sử giá Avoncoin (ACN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0004620 | $0.0004620 | $0.0003546 | $0.0003639 | $7.26 | $0 |
| 2018-05-02 | $0.0003633 | $0.0003702 | $0.0003595 | $0.0003688 | $4.79 | $0 |
| 2018-05-03 | $0.0003688 | $0.0003919 | $0.0003674 | $0.0003901 | $5.07 | $0 |
| 2018-05-04 | $0.0003899 | $0.0005848 | $0.0003825 | $0.0005818 | $157.71 | $0 |
| 2018-05-05 | $0.0005816 | $0.0005957 | $0.0004857 | $0.0004911 | $20.67 | $0 |
| 2018-05-06 | $0.0004914 | $0.0004960 | $0.0004722 | $0.0004803 | $12.95 | $0 |
| 2018-05-07 | $0.0004807 | $0.0004809 | $0.0004604 | $0.0004674 | $5.36 | $0 |
| 2018-05-08 | $0.0004683 | $0.0004727 | $0.0004536 | $0.0004607 | $55.26 | $0 |
| 2018-05-09 | $0.0004599 | $0.0005609 | $0.0004496 | $0.0005590 | $1.12 | $0 |
| 2018-05-10 | $0.0005588 | $0.0005633 | $0.0005411 | $0.0005416 | $13.73 | $0 |
| 2018-05-11 | $0.0005423 | $0.0005423 | $0.0004270 | $0.0005052 | $34.08 | $0 |
| 2018-05-12 | $0.0005037 | $0.0005180 | $0.0004169 | $0.0004235 | $115.60 | $0 |
| 2018-05-13 | $0.0004234 | $0.0005254 | $0.0004199 | $0.0005215 | $2.24 | $0 |
| 2018-05-14 | $0.0005214 | $0.0005269 | $0.0004319 | $0.0004345 | $4.46 | $0 |
| 2018-05-15 | $0.0004337 | $0.0005292 | $0.0004235 | $0.0005095 | $114.94 | $0 |
| 2018-05-16 | $0.0005092 | $0.0005895 | $0.0004881 | $0.0005006 | $102.22 | $0 |
| 2018-05-17 | $0.0005009 | $0.0005834 | $0.0004933 | $0.0005650 | $109.82 | $0 |
| 2018-05-18 | $0.0005655 | $0.0005789 | $0.0004113 | $0.0004120 | $20.80 | $0 |
| 2018-05-19 | $0.0004119 | $0.0005767 | $0.0004087 | $0.0005767 | $4.33 | $0 |
| 2018-05-20 | $0.0005772 | $0.0005855 | $0.0004173 | $0.0005110 | $17.97 | $0 |
| 2018-05-21 | $0.0005116 | $0.0005148 | $0.0005002 | $0.0005046 | $1.82 | $0 |
| 2018-05-22 | $0.0005045 | $0.0005048 | $0.0004086 | $0.0004807 | $277.45 | $0 |
| 2018-05-23 | $0.0004802 | $0.0004816 | $0.0003736 | $0.0004523 | $11.22 | $0 |
| 2018-05-24 | $0.0004512 | $0.0005290 | $0.0004366 | $0.0004529 | $71.21 | $0 |
| 2018-05-25 | $0.0004538 | $0.0004591 | $0.0004416 | $0.0004487 | $2.84 | $0 |
| 2018-05-26 | $0.0004481 | $0.0004547 | $0.0003695 | $0.0004399 | $7.61 | $0 |
| 2018-05-27 | $0.0004401 | $0.0004427 | $0.0004340 | $0.0004406 | $2.11 | $0 |
| 2018-05-28 | $0.0004407 | $0.0004447 | $0.0003550 | $0.0003560 | $1.44 | $0 |
| 2018-05-29 | $0.0003559 | $0.0005192 | $0.0003540 | $0.0004476 | $176.87 | $0 |
| 2018-05-30 | $0.0004479 | $0.0004530 | $0.0003653 | $0.0003692 | $18.46 | $0 |
| 2018-05-31 | $0.0003691 | $0.0004552 | $0.0003673 | $0.0003743 | $8.81 | $0 |