AVINOC (AVINOC) historical data and Live price

avinoc

AVINOC

AVINOC
$ 0.116186 + 0.19 % 0.00000165 BTC
MARKET CAP
45.225 M
24H VOLUME
64.555 k
CIRC.SUPPLY
389.244 M
MAX SUPPLY
Rank706
1H 0.17 %
24H 0.19 %
7D -4.93 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/240.1160.1170.110.11163,388.1343,369,031.04
3/26/240.1170.1190.110.11665,819.1345,034,891.74
3/25/240.1060.1190.1060.11776,723.1745,644,291.3
3/24/240.110.1170.10.10668,989.0341,439,118.3
3/23/240.1220.130.10.1192,414.242,796,281.92
3/22/240.1230.130.120.12280,357.6247,574,008.72
3/21/240.1240.130.120.12381,226.0547,965,276.15
3/20/240.1040.130.1040.12477,745.5348,198,340.98
3/19/240.1140.1230.0860.10496,682.640,567,984.91
3/18/240.1190.1190.1060.11489,000.2144,240,524.83
3/17/240.130.1310.0720.119112,278.5546,196,773.28
3/16/240.1310.1320.120.1389,858.3250,494,419.8
3/15/240.1410.1410.1190.131104,576.3150,952,942.03
3/14/240.130.150.1150.14176,556.8754,981,997.97
3/13/240.1380.140.1250.1397,245.2550,512,143.65
3/12/240.1470.1520.1290.138107,070.5353,681,438.3
3/11/240.1490.150.1430.14791,263.4557,335,550.41
3/10/240.1520.1550.1410.14980,142.5157,893,098.58
3/9/240.1460.1560.140.15269,447.2359,029,732.83
3/8/240.1470.1530.1350.14696,093.456,899,443.16
3/7/240.1440.1530.1390.14778,630.0257,282,037.75
3/6/240.1550.1610.1380.14486,598.2156,125,854.32
3/5/240.170.170.1480.15591,197.5260,345,141.66
3/4/240.1740.1740.1360.17128,353.6665,982,407.69
3/3/240.1770.1870.1670.17478,889.0167,760,497.79
3/2/240.1710.1890.1550.17775,614.168,950,732.06
3/1/240.1870.1920.1580.171157,552.8666,552,926
2/29/240.1850.190.1790.187109,502.772,978,311.94
2/28/240.1970.1990.1730.185171,018.9171,928,086.61
2/27/240.2010.2010.1890.197141,567.976,844,002.33
2/26/240.1940.2030.190.201134,453.2278,205,803.08
2/25/240.1930.2090.190.194103,938.0475,502,835.69
2/24/240.1990.210.1850.19388,522.7775,229,084
2/23/240.1890.2090.1890.199116,664.4477,652,228.51
2/22/240.1850.1980.1750.18987,744.1673,463,609.02
2/21/240.190.1970.1740.18594,016.7672,107,991.83
2/20/240.2060.2060.180.1992,561.4173,959,400.84
2/19/240.1860.2090.1850.20696,025.8280,184,969.45
2/18/240.20.20.1780.18676,349.1272,254,976.11
2/17/240.1730.2150.1710.2108,334.9577,696,191.13
2/16/240.2080.2130.1610.173109,800.0767,154,814.19
2/15/240.2260.2350.20.20897,386.4880,855,495.62
2/14/240.2020.2550.1950.226145,210.4588,080,582.12
2/13/240.1980.210.1850.202132,329.9378,765,833.82
2/12/240.2310.2440.1590.198180,489.6477,040,092.59
2/11/240.240.240.2270.231108,771.1489,988,653.07
2/10/240.2380.2580.2170.24148,579.5693,448,941.12
2/9/240.2430.2590.230.238133,202.7392,709,133.98
2/8/240.2120.2590.2060.243131,308.2194,649,313.6
2/7/240.240.2440.210.212132,509.7882,367,214.3
2/6/240.2110.2540.2110.2499,825.0793,398,772.36
2/5/240.190.2770.1890.211393,533.2482,301,874.04
2/4/240.1710.2130.1650.19130,774.4573,838,463.01
2/3/240.1360.1850.1310.171108,533.3266,617,572.87
2/2/240.1270.1430.1220.13685,672.9552,867,186.22
2/1/240.1220.1350.120.12788,773.6749,490,418.2
1/31/240.1270.1350.120.12285,632.1547,402,484.8
1/30/240.1220.1280.1190.12787,521.149,595,463.41
1/29/240.1340.1340.1170.12253,696.9747,597,781.58
1/28/240.1290.1380.1280.13412,629.2952,112,615.69
1/27/240.1140.140.1140.12933,918.8250,058,816.43
1/26/240.1290.130.1050.11445,743.944,340,768.07
1/25/240.2170.2180.0990.12967,744.8550,103,919.73
1/24/240.0760.2510.0750.21777,133.9284,424,684.28
1/23/240.0750.0770.0690.07664,966.9529,549,514.06
1/22/240.0740.0790.0590.07559,260.5829,013,448.69
1/21/240.0740.0770.0710.07463,201.8528,777,008.73
1/20/240.0730.0750.0730.07466,046.1928,611,373.35
1/19/240.0770.0770.0710.07354,003.3828,499,633.13
1/18/240.0780.0780.0730.07754,72129,797,570.66
1/17/240.0740.0780.0730.07856,372.5930,214,752.44
1/16/240.0730.0770.0730.07454,936.6228,774,265.84
1/15/240.0740.0780.0730.07351,410.1128,584,165.98
1/14/240.0750.0770.0730.07455,219.4828,852,981.65
1/13/240.0730.0760.0720.07554,648.1329,268,692.97
1/12/240.0730.0760.0710.07348,649.4128,309,276.6
1/11/240.0730.0760.0710.07349,675.0228,581,500.1
1/10/240.0750.0770.0710.07353,303.8328,341,743.38
1/9/240.0770.0770.0730.07550,165.4729,336,253.63
1/8/240.0730.0790.0730.07750,557.729,881,618.07
1/7/240.0650.0790.0650.07360,890.2928,546,790.21
1/6/240.0740.0770.0650.06545,416.8325,429,987.68
1/5/240.0650.0770.0630.07450,058.7628,637,158.39
1/4/240.0770.080.0650.06553,855.0125,136,322.52
1/3/240.0710.0780.070.07749,597.0530,067,542.93
1/2/240.0640.0720.0610.07146,723.6827,681,053.52
1/1/240.070.0710.0630.06455,465.9224,752,295.75
12/31/230.0650.0710.0650.0765,864.6727,379,263.33
12/30/230.0560.0820.0530.06552,278.9425,336,458.6
12/29/230.0660.080.0510.05644,319.0321,910,994.05