Avoncoin ACN
Xếp hạng #?
04:54:34 05/08/2018
Avoncoin (ACN)
Không hoạt động
Lịch sử giá Avoncoin (ACN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0003746 | $0.0003796 | $0.0003682 | $0.0003760 | $3.76 | $0 |
| 2018-06-02 | $0.0003758 | $0.0004596 | $0.0003737 | $0.0003816 | $27.74 | $0 |
| 2018-06-03 | $0.0003817 | $0.0003863 | $0.0003800 | $0.0003853 | $25.64 | $0 |
| 2018-06-04 | $0.0003854 | $0.0004524 | $0.0003735 | $0.0004499 | $14.97 | $0 |
| 2018-06-05 | $0.0004501 | $0.0004584 | $0.0004429 | $0.0004576 | $0.8373 | $0 |
| 2018-06-06 | $0.0004574 | $0.0004614 | $0.0004501 | $0.0004590 | $0.8400 | $0 |
| 2018-06-07 | $0.0004594 | $0.0004649 | $0.0003830 | $0.0003838 | $5.31 | $0 |
| 2018-06-08 | $0.0003841 | $0.0003849 | $0.0003780 | $0.0003815 | $1.47 | $0 |
| 2018-06-09 | $0.0003814 | $0.0004607 | $0.0003812 | $0.0004498 | $4.05 | $0 |
| 2018-06-10 | $0.0004503 | $0.0004503 | $0.0004000 | $0.0004059 | $1.62 | $0 |
| 2018-06-11 | $0.0004065 | $0.0004091 | $0.0003346 | $0.0003446 | $1.69 | $0 |
| 2018-06-12 | $0.0003444 | $0.0003444 | $0.0003253 | $0.0003283 | $226.52 | $0 |
| 2018-06-13 | $0.0003292 | $0.0003311 | $0.0003102 | $0.0003161 | $3.90 | $0 |
| 2018-06-14 | $0.0003160 | $0.0003340 | $0.0002610 | $0.0003327 | $3.33 | $0 |
| 2018-06-15 | $0.0003322 | $0.0003326 | $0.0003205 | $0.0003223 | $1.61 | $0 |
| 2018-06-16 | $0.0003211 | $0.0003281 | $0.0003182 | $0.0003267 | $1.63 | $0 |
| 2018-06-18 | $0.0002588 | $0.0002713 | $0.0002571 | $0.0002694 | $142.96 | $0 |
| 2018-06-19 | $0.0002692 | $0.0002720 | $0.0002678 | $0.0002700 | $13.34 | $0 |
| 2018-06-20 | $0.0002702 | $0.0002716 | $0.0002635 | $0.0002700 | $10.11 | $0 |
| 2018-06-21 | $0.0002701 | $0.0002713 | $0.0002678 | $0.0002689 | $10.06 | $0 |
| 2018-06-22 | $0.0002686 | $0.0002690 | $0.0002433 | $0.0002468 | $9.24 | $0 |
| 2018-06-24 | $0.0001771 | $0.0001877 | $0.0001771 | $0.0001849 | $7.80 | $0 |
| 2018-06-25 | $0.0001845 | $0.0001895 | $0.0001829 | $0.0001874 | $4.18 | $0 |
| 2018-06-26 | $0.0001874 | $0.0001882 | $0.0001823 | $0.0001825 | $1.95 | $0 |
| 2018-06-27 | $0.0001824 | $0.0002464 | $0.0001214 | $0.0002453 | $331.38 | $0 |
| 2018-06-28 | $0.0002454 | $0.0002461 | $0.0001220 | $0.0002346 | $183.71 | $0 |
| 2018-06-29 | $0.0002347 | $0.0002369 | $0.0001179 | $0.0001239 | $13.63 | $0 |
| 2018-06-30 | $0.0001241 | $0.0002569 | $0.0001241 | $0.0001916 | $5.82 | $0 |