AVINOC (AVINOC) historical data and Live price

AVINOC

AVINOC

$ 0.265301 + 0.205 %

0.00001375 BTC

MARKET CAP
103.267 M

24H VOLUME
2.192 M

CIRC.SUPPLY
389.244 M

MAX SUPPLY

AVINOC

USD

Rank245

1H -0.21 %

24H 0.21 %

7D -0.17 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/1/22	0.267	0.268	0.263	0.266	2,368,344.74	103,422,302.78
6/30/22	0.266	0.267	0.261	0.267	2,259,573.1	103,830,495.79
6/29/22	0.264	0.267	0.261	0.266	2,069,347.75	103,446,357.32
6/28/22	0.264	0.273	0.263	0.264	2,007,588.59	102,627,535.48
6/27/22	0.265	0.27	0.261	0.264	2,198,423.83	102,819,283.68
6/26/22	0.27	0.272	0.265	0.265	2,152,856.27	103,289,002.62
6/25/22	0.273	0.273	0.264	0.27	2,346,782.67	104,997,276.99
6/24/22	0.269	0.273	0.268	0.273	2,185,177.09	106,082,002.61
6/23/22	0.268	0.27	0.264	0.269	2,149,525.89	104,601,786.02
6/22/22	0.269	0.27	0.267	0.268	2,421,195.58	104,395,437.61
6/21/22	0.27	0.272	0.268	0.269	2,252,541.85	104,803,111.41
6/20/22	0.272	0.273	0.268	0.27	2,305,999.15	105,262,822.96
6/19/22	0.271	0.273	0.267	0.272	2,497,207.9	105,838,298.49
6/18/22	0.272	0.275	0.264	0.271	2,404,855.74	105,459,253.59
6/17/22	0.272	0.273	0.271	0.272	2,303,937.83	105,883,601.24
6/16/22	0.272	0.276	0.271	0.272	2,480,891.98	105,897,963.98
6/15/22	0.275	0.278	0.27	0.272	3,001,781.09	106,049,963.84
6/14/22	0.276	0.28	0.271	0.275	2,798,614.68	106,950,411.76
6/13/22	0.283	0.294	0.273	0.276	3,014,710.2	107,412,618.25
6/12/22	0.286	0.287	0.281	0.283	2,759,368.98	110,081,994.98
6/11/22	0.289	0.29	0.283	0.286	2,623,635.65	111,467,017.89
6/10/22	0.297	0.298	0.286	0.289	2,545,093.89	112,515,197.05
6/9/22	0.301	0.301	0.293	0.297	2,523,917.66	115,715,430.03
6/8/22	0.303	0.304	0.299	0.301	2,821,009.71	117,356,825.3
6/7/22	0.31	0.31	0.3	0.303	3,062,976.76	117,899,726.2
6/6/22	0.309	0.311	0.308	0.31	2,661,411.48	120,534,263.97
6/5/22	0.309	0.314	0.305	0.309	2,235,891.87	120,387,994
6/4/22	0.311	0.311	0.306	0.309	2,450,321.59	120,466,282.9
6/3/22	0.314	0.314	0.305	0.311	2,153,002.09	121,018,308.54
6/2/22	0.313	0.314	0.31	0.314	2,481,221.61	122,064,652.43
6/1/22	0.313	0.314	0.31	0.313	2,514,564.72	121,793,199.03
5/31/22	0.312	0.315	0.31	0.313	2,675,035.56	121,989,030.25
5/30/22	0.312	0.314	0.311	0.312	2,456,899.05	121,468,517.88
5/29/22	0.316	0.317	0.31	0.312	2,744,779.38	121,467,255.63
5/28/22	0.316	0.317	0.315	0.315	2,890,066.16	122,605,758.34
5/27/22	0.318	0.322	0.316	0.316	2,796,031.9	122,999,118.02
5/26/22	0.323	0.325	0.318	0.318	3,200,437.66	123,874,229.98
5/25/22	0.321	0.324	0.32	0.323	2,651,266.61	125,853,433.31
5/24/22	0.325	0.329	0.318	0.321	2,678,754.31	124,938,839.38
5/23/22	0.328	0.33	0.324	0.325	2,570,450.73	126,551,483.79
5/22/22	0.325	0.328	0.324	0.328	2,751,240.78	127,591,758.44
5/21/22	0.324	0.326	0.322	0.325	2,883,966.62	126,544,161.82
5/20/22	0.321	0.327	0.313	0.324	2,887,490.78	126,014,489.82
5/19/22	0.317	0.326	0.317	0.321	3,195,586.5	124,886,136.59
5/18/22	0.317	0.32	0.314	0.317	1,692,511.29	123,455,999.71
5/17/22	0.316	0.318	0.315	0.317	1,754,066.81	123,406,209.21
5/16/22	0.321	0.322	0.315	0.316	1,517,663.99	123,116,967.28
5/15/22	0.322	0.322	0.318	0.321	1,512,402.81	124,775,841.45
5/14/22	0.317	0.324	0.317	0.322	1,573,249.48	125,310,648.55
5/13/22	0.318	0.337	0.317	0.317	1,223,946.46	123,567,941.99
5/12/22	0.321	0.324	0.312	0.318	1,284,680.2	123,640,481.01
5/11/22	0.334	0.334	0.314	0.321	615,451.2	124,759,885.04
5/10/22	0.319	0.338	0.317	0.334	890,630.61	129,960,863.79
5/9/22	0.328	0.332	0.317	0.319	767,187.11	124,057,177
5/8/22	0.321	0.329	0.316	0.328	597,649.8	127,601,205.14
5/7/22	0.328	0.33	0.317	0.321	429,161.79	124,833,248.18
5/6/22	0.328	0.331	0.322	0.328	757,682.45	127,626,632.02
5/5/22	0.337	0.341	0.325	0.328	1,491,365.01	127,773,381.61
5/4/22	0.33	0.338	0.326	0.337	1,281,501.07	130,987,745.57
5/3/22	0.339	0.34	0.327	0.33	1,039,162.15	128,382,119.33
5/2/22	0.327	0.343	0.322	0.339	1,740,031.85	131,975,076.31
5/1/22	0.322	0.329	0.32	0.327	920,596.56	127,202,611.95
4/30/22	0.327	0.33	0.318	0.322	1,050,929.11	125,228,908.83
4/29/22	0.33	0.333	0.322	0.327	923,075.84	127,322,580.87
4/28/22	0.322	0.333	0.32	0.33	1,295,733.49	128,320,020.13
4/27/22	0.321	0.325	0.319	0.322	1,169,738.66	125,374,078.9
4/26/22	0.336	0.337	0.318	0.321	1,882,441.45	124,864,123.61
4/25/22	0.342	0.343	0.33	0.336	1,455,407.53	130,672,348.47
4/24/22	0.344	0.347	0.341	0.342	1,045,331.72	133,261,420.8
4/23/22	0.353	0.354	0.343	0.344	1,102,153.14	133,807,038.36
4/22/22	0.356	0.358	0.351	0.353	956,027.48	137,542,596.58
4/21/22	0.362	0.364	0.355	0.356	1,164,060.74	138,715,137.76
4/20/22	0.361	0.363	0.356	0.362	943,058.29	140,827,779.66
4/19/22	0.357	0.362	0.356	0.361	1,723,758.03	140,396,494.47
4/18/22	0.364	0.365	0.351	0.357	1,495,048.95	138,931,445.65
4/17/22	0.37	0.371	0.361	0.364	1,433,268.29	141,834,688.33
4/16/22	0.375	0.375	0.368	0.37	1,197,636.51	144,039,637.26
4/15/22	0.373	0.376	0.37	0.375	970,442.35	145,777,143.06
4/14/22	0.379	0.38	0.37	0.373	914,642.65	145,221,264.65
4/13/22	0.376	0.379	0.373	0.379	624,046.88	147,431,992.05
4/12/22	0.374	0.377	0.373	0.376	744,293.97	146,239,390.52
4/11/22	0.385	0.385	0.373	0.374	961,111.08	145,589,464.95
4/10/22	0.383	0.388	0.383	0.385	983,395.08	149,943,208.72
4/9/22	0.383	0.387	0.383	0.383	705,278.75	149,227,819.24
4/8/22	0.381	0.385	0.381	0.383	801,866.64	149,099,794.04
4/7/22	0.376	0.381	0.375	0.381	691,799.26	148,371,265.89
4/6/22	0.387	0.387	0.376	0.376	903,077.74	146,319,145.85
4/5/22	0.385	0.389	0.384	0.387	802,394.23	150,566,498.18
4/4/22	0.382	0.386	0.38	0.385	813,289.6	149,794,285.73
4/3/22	0.379	0.384	0.378	0.382	841,036.49	148,660,367.11

Similar Coins