Animation Vision Cash AVH
Xếp hạng #?
16:46:05 07/01/2021
Animation Vision Cash (AVH)
Không theo dõi
Lịch sử giá Animation Vision Cash (AVH) 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 | $0.02112 | $0.02366 | $0.01952 | $0.02165 | $4,405,360 | $0 |
| 2018-03-02 | $0.02164 | $0.02168 | $0.01539 | $0.01762 | $4,035,090 | $0 |
| 2018-03-03 | $0.01744 | $0.01871 | $0.01671 | $0.01795 | $3,082,200 | $0 |
| 2018-03-04 | $0.01795 | $0.01998 | $0.01754 | $0.01881 | $3,091,940 | $0 |
| 2018-03-05 | $0.01882 | $0.01893 | $0.01734 | $0.01738 | $2,161,210 | $0 |
| 2018-03-06 | $0.01746 | $0.01751 | $0.01544 | $0.01602 | $2,036,860 | $0 |
| 2018-03-07 | $0.01603 | $0.01615 | $0.01285 | $0.01562 | $2,681,100 | $0 |
| 2018-03-08 | $0.01522 | $0.01572 | $0.01403 | $0.01413 | $1,288,450 | $0 |
| 2018-03-09 | $0.01418 | $0.01461 | $0.01293 | $0.01457 | $607,693 | $0 |
| 2018-03-10 | $0.01457 | $0.01550 | $0.01383 | $0.01433 | $1,583,250 | $0 |
| 2018-03-11 | $0.01429 | $0.01563 | $0.01362 | $0.01499 | $1,974,240 | $0 |
| 2018-03-12 | $0.01512 | $0.01554 | $0.01386 | $0.01486 | $1,437,960 | $0 |
| 2018-03-13 | $0.01484 | $0.01498 | $0.01346 | $0.01379 | $517,929 | $0 |
| 2018-03-14 | $0.01379 | $0.01462 | $0.01204 | $0.01299 | $1,086,090 | $0 |
| 2018-03-15 | $0.01294 | $0.01304 | $0.01113 | $0.01258 | $1,217,740 | $0 |
| 2018-03-16 | $0.01257 | $0.01266 | $0.009002 | $0.01041 | $1,681,020 | $0 |
| 2018-03-17 | $0.01082 | $0.01082 | $0.007914 | $0.007954 | $1,405,000 | $0 |
| 2018-03-18 | $0.008000 | $0.008267 | $0.005691 | $0.007933 | $1,008,700 | $0 |
| 2018-03-19 | $0.007848 | $0.009193 | $0.007021 | $0.008454 | $903,384 | $0 |
| 2018-03-20 | $0.008392 | $0.008456 | $0.006651 | $0.007425 | $858,674 | $0 |
| 2018-03-21 | $0.007471 | $0.008268 | $0.006822 | $0.007931 | $579,719 | $0 |
| 2018-03-22 | $0.008006 | $0.008465 | $0.006753 | $0.008055 | $234,076 | $0 |
| 2018-03-23 | $0.008054 | $0.009176 | $0.007515 | $0.008650 | $961,905 | $0 |
| 2018-03-24 | $0.008731 | $0.009406 | $0.008384 | $0.009001 | $1,100,170 | $0 |
| 2018-03-25 | $0.008893 | $0.01044 | $0.008275 | $0.01021 | $487,663 | $0 |
| 2018-03-26 | $0.01019 | $0.01030 | $0.008808 | $0.009556 | $571,650 | $0 |
| 2018-03-27 | $0.009549 | $0.009561 | $0.008735 | $0.008857 | $268,340 | $0 |
| 2018-03-28 | $0.008860 | $0.009274 | $0.007873 | $0.008387 | $307,716 | $0 |
| 2018-03-29 | $0.008402 | $0.008472 | $0.006795 | $0.006865 | $145,136 | $0 |
| 2018-03-30 | $0.006846 | $0.006875 | $0.005638 | $0.005792 | $138,058 | $0 |
| 2018-03-31 | $0.005787 | $0.006317 | $0.005698 | $0.005721 | $337,100 | $0 |