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 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.005723 | $0.005990 | $0.005234 | $0.005480 | $221,336 | $0 |
| 2018-04-02 | $0.005498 | $0.006558 | $0.004362 | $0.006552 | $191,564 | $0 |
| 2018-04-03 | $0.006558 | $0.006918 | $0.005953 | $0.006791 | $222,962 | $0 |
| 2018-04-04 | $0.006833 | $0.007163 | $0.006505 | $0.006563 | $399,748 | $0 |
| 2018-04-05 | $0.006558 | $0.006849 | $0.006355 | $0.006584 | $178,963 | $0 |
| 2018-04-06 | $0.006559 | $0.007002 | $0.006277 | $0.006439 | $216,248 | $0 |
| 2018-04-07 | $0.006437 | $0.006703 | $0.006191 | $0.006319 | $85,226.20 | $0 |
| 2018-04-08 | $0.006279 | $0.006373 | $0.005385 | $0.005869 | $260,909 | $0 |
| 2018-04-09 | $0.005883 | $0.006494 | $0.005823 | $0.006028 | $115,590 | $0 |
| 2018-04-10 | $0.006055 | $0.007095 | $0.006016 | $0.006750 | $276,501 | $0 |
| 2018-04-11 | $0.006764 | $0.006812 | $0.006219 | $0.006533 | $215,054 | $0 |
| 2018-04-12 | $0.006501 | $0.006877 | $0.005831 | $0.006858 | $218,035 | $0 |
| 2018-04-13 | $0.006870 | $0.007845 | $0.006741 | $0.007339 | $307,640 | $0 |
| 2018-04-14 | $0.007339 | $0.007625 | $0.006934 | $0.007033 | $223,317 | $0 |
| 2018-04-15 | $0.007029 | $0.007798 | $0.006825 | $0.006931 | $407,837 | $0 |
| 2018-04-16 | $0.006888 | $0.007849 | $0.006314 | $0.006957 | $350,711 | $0 |
| 2018-04-17 | $0.007006 | $0.007013 | $0.006253 | $0.006291 | $199,933 | $0 |
| 2018-04-18 | $0.006294 | $0.007153 | $0.006176 | $0.006768 | $277,933 | $0 |
| 2018-04-19 | $0.006772 | $0.006772 | $0.006159 | $0.006482 | $312,971 | $0 |
| 2018-04-20 | $0.006418 | $0.009429 | $0.006177 | $0.009367 | $576,699 | $0 |
| 2018-04-21 | $0.009361 | $0.009515 | $0.008663 | $0.009175 | $301,360 | $0 |
| 2018-04-22 | $0.009175 | $0.009401 | $0.007548 | $0.007833 | $449,224 | $0 |
| 2018-04-23 | $0.007744 | $0.008427 | $0.007612 | $0.007769 | $351,405 | $0 |
| 2018-04-24 | $0.007769 | $0.01073 | $0.007112 | $0.009113 | $703,160 | $0 |
| 2018-04-25 | $0.009027 | $0.009235 | $0.007938 | $0.008362 | $379,590 | $0 |
| 2018-04-26 | $0.008440 | $0.009505 | $0.007499 | $0.008536 | $603,447 | $0 |
| 2018-04-27 | $0.008540 | $0.008843 | $0.007680 | $0.007780 | $219,404 | $0 |
| 2018-04-28 | $0.007720 | $0.008402 | $0.007676 | $0.008373 | $43,184.80 | $0 |
| 2018-04-29 | $0.008389 | $0.008463 | $0.007638 | $0.007886 | $46,957.80 | $0 |
| 2018-04-30 | $0.007884 | $0.008104 | $0.007296 | $0.007717 | $44,835.20 | $0 |