Avoncoin ACN
Xếp hạng #?
04:54:34 05/08/2018
Avoncoin (ACN)
Không hoạt động
Lịch sử giá Avoncoin (ACN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0008260 | $0.001093 | $0.0008196 | $0.0008745 | $197.26 | $0 |
| 2018-03-02 | $0.0008723 | $0.001114 | $0.0007678 | $0.0007723 | $291.92 | $0 |
| 2018-03-03 | $0.0007714 | $0.0009068 | $0.0006763 | $0.0006876 | $581.91 | $0 |
| 2018-03-04 | $0.0006864 | $0.0006904 | $0.0005549 | $0.0006904 | $418.31 | $0 |
| 2018-03-05 | $0.0006899 | $0.0006942 | $0.0005751 | $0.0005769 | $255.65 | $0 |
| 2018-03-06 | $0.0005753 | $0.0005753 | $0.0004499 | $0.0005366 | $187.62 | $0 |
| 2018-03-07 | $0.0005359 | $0.0005440 | $0.0004722 | $0.0004952 | $1.28 | $0 |
| 2018-03-08 | $0.0004945 | $0.0006022 | $0.0004781 | $0.0005612 | $7.30 | $0 |
| 2018-03-09 | $0.0005576 | $0.0005642 | $0.0005033 | $0.0005553 | $1.67 | $0 |
| 2018-03-10 | $0.0005556 | $0.0006613 | $0.0004381 | $0.0004403 | $47.61 | $0 |
| 2018-03-11 | $0.0004388 | $0.0005836 | $0.0003504 | $0.0004787 | $46.79 | $0 |
| 2018-03-12 | $0.0004772 | $0.0005915 | $0.0004481 | $0.0004571 | $75.39 | $0 |
| 2018-03-13 | $0.0004544 | $0.0006447 | $0.0004437 | $0.0005489 | $103.06 | $0 |
| 2018-03-14 | $0.0005490 | $0.0006122 | $0.0004797 | $0.0004926 | $21.57 | $0 |
| 2018-03-15 | $0.0004924 | $0.0004955 | $0.0003996 | $0.0004133 | $130.54 | $0 |
| 2018-03-16 | $0.0004130 | $0.0004290 | $0.0003976 | $0.0004144 | $10.69 | $0 |
| 2018-03-17 | $0.0004151 | $0.0004159 | $0.0003143 | $0.0003162 | $8.81 | $0 |
| 2018-03-18 | $0.0003155 | $0.0003324 | $0.0002925 | $0.0003290 | $2.08 | $0 |
| 2018-03-19 | $0.0003276 | $0.0004195 | $0.0003256 | $0.0003411 | $196.73 | $0 |
| 2018-03-20 | $0.0003449 | $0.0006307 | $0.0003339 | $0.0006222 | $496.54 | $0 |
| 2018-03-21 | $0.0006233 | $0.0006372 | $0.0004393 | $0.0004456 | $6.43 | $0 |
| 2018-03-22 | $0.0004448 | $0.0005245 | $0.0003409 | $0.0005221 | $344.57 | $0 |
| 2018-03-23 | $0.0005221 | $0.0005221 | $0.0003433 | $0.0003514 | $125.70 | $0 |
| 2018-03-24 | $0.0003565 | $0.0003597 | $0.0003440 | $0.0003449 | $6.90 | $0 |
| 2018-03-25 | $0.0003401 | $0.0003447 | $0.0003350 | $0.0003416 | $6.83 | $0 |
| 2018-03-28 | $0.0003217 | $0.0003220 | $0.0003142 | $0.0003173 | $9.18 | $0 |
| 2018-03-29 | $0.0003177 | $0.0003182 | $0.0002758 | $0.0002841 | $5.38 | $0 |
| 2018-03-30 | $0.0002834 | $0.0004259 | $0.0002641 | $0.0004102 | $1.03 | $0 |
| 2018-03-31 | $0.0004102 | $0.0004318 | $0.0003454 | $0.0003465 | $2.16 | $0 |