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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.007725 | $0.008792 | $0.007543 | $0.008402 | $90,505.20 | $0 |
| 2018-05-02 | $0.008292 | $0.008482 | $0.007189 | $0.007722 | $66,230.50 | $0 |
| 2018-05-03 | $0.007659 | $0.01081 | $0.006845 | $0.007895 | $337,205 | $0 |
| 2018-05-04 | $0.007887 | $0.008171 | $0.007234 | $0.007457 | $50,237.20 | $0 |
| 2018-05-05 | $0.007456 | $0.008448 | $0.007348 | $0.008010 | $44,700.70 | $0 |
| 2018-05-06 | $0.007970 | $0.008418 | $0.006606 | $0.007311 | $37,389.90 | $0 |
| 2018-05-07 | $0.007315 | $0.007732 | $0.007009 | $0.007289 | $9,896.99 | $0 |
| 2018-05-08 | $0.007332 | $0.007458 | $0.006572 | $0.006893 | $32,437.80 | $0 |
| 2018-05-09 | $0.006936 | $0.007555 | $0.006331 | $0.007205 | $32,198.30 | $0 |
| 2018-05-10 | $0.007205 | $0.007590 | $0.006600 | $0.006720 | $59,294.60 | $0 |
| 2018-05-11 | $0.006708 | $0.007110 | $0.006210 | $0.006254 | $56,524.40 | $0 |
| 2018-05-12 | $0.006237 | $0.006469 | $0.006083 | $0.006326 | $11,779.50 | $0 |
| 2018-05-13 | $0.006323 | $0.006829 | $0.006126 | $0.006589 | $16,079.90 | $0 |
| 2018-05-14 | $0.006587 | $0.007269 | $0.006130 | $0.007269 | $15,402.10 | $0 |
| 2018-05-15 | $0.007258 | $0.007787 | $0.006862 | $0.007629 | $34,606.30 | $0 |
| 2018-05-16 | $0.007709 | $0.008509 | $0.007298 | $0.008255 | $38,603.80 | $0 |
| 2018-05-17 | $0.008188 | $0.01024 | $0.007989 | $0.008453 | $133,537 | $0 |
| 2018-05-18 | $0.008456 | $0.01149 | $0.008125 | $0.01113 | $119,150 | $0 |
| 2018-05-19 | $0.01111 | $0.01139 | $0.01048 | $0.01134 | $81,992.30 | $0 |
| 2018-05-20 | $0.01135 | $0.01352 | $0.01126 | $0.01274 | $239,396 | $0 |
| 2018-05-21 | $0.01265 | $0.01281 | $0.01107 | $0.01192 | $163,268 | $0 |
| 2018-05-22 | $0.01191 | $0.01280 | $0.01033 | $0.01116 | $104,554 | $0 |
| 2018-05-23 | $0.01111 | $0.01117 | $0.007931 | $0.008021 | $33,748.90 | $0 |
| 2018-05-24 | $0.007996 | $0.009001 | $0.007625 | $0.008762 | $23,876.80 | $0 |
| 2018-05-25 | $0.008778 | $0.008795 | $0.007866 | $0.008311 | $23,664.00 | $0 |
| 2018-05-26 | $0.008302 | $0.008669 | $0.008156 | $0.008428 | $16,035.30 | $0 |
| 2018-05-27 | $0.008432 | $0.008482 | $0.007159 | $0.007815 | $39,537.30 | $0 |
| 2018-05-28 | $0.007817 | $0.008002 | $0.006700 | $0.006766 | $54,854.60 | $0 |
| 2018-05-29 | $0.006763 | $0.006818 | $0.006201 | $0.006372 | $110,007 | $0 |
| 2018-05-30 | $0.006376 | $0.006928 | $0.006321 | $0.006446 | $663,634 | $0 |
| 2018-05-31 | $0.006455 | $0.006979 | $0.006393 | $0.006872 | $230,871 | $0 |