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 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.006877 | $0.007053 | $0.006335 | $0.006842 | $418,593 | $0 |
| 2018-06-02 | $0.006839 | $0.007049 | $0.006435 | $0.006812 | $90,422.50 | $0 |
| 2018-06-03 | $0.006815 | $0.007279 | $0.006770 | $0.007185 | $209,837 | $0 |
| 2018-06-04 | $0.007188 | $0.007207 | $0.005215 | $0.006538 | $219,110 | $0 |
| 2018-06-05 | $0.006541 | $0.006556 | $0.005894 | $0.006545 | $167,267 | $0 |
| 2018-06-06 | $0.006542 | $0.007841 | $0.006514 | $0.006930 | $113,461 | $0 |
| 2018-06-07 | $0.006933 | $0.007861 | $0.006897 | $0.007440 | $89,838.90 | $0 |
| 2018-06-08 | $0.007446 | $0.007787 | $0.007144 | $0.007294 | $53,049.10 | $0 |
| 2018-06-09 | $0.007289 | $0.007687 | $0.006972 | $0.006972 | $165,959 | $0 |
| 2018-06-10 | $0.006981 | $0.008308 | $0.005367 | $0.005406 | $174,669 | $0 |
| 2018-06-11 | $0.005410 | $0.005610 | $0.005225 | $0.005581 | $584,225 | $0 |
| 2018-06-12 | $0.005578 | $0.005578 | $0.005269 | $0.005317 | $315,082 | $0 |
| 2018-06-13 | $0.005331 | $0.005359 | $0.004945 | $0.005001 | $122,119 | $0 |
| 2018-06-14 | $0.004999 | $0.005488 | $0.004983 | $0.005463 | $225,688 | $0 |
| 2018-06-15 | $0.005454 | $0.005606 | $0.005416 | $0.005470 | $29,046.40 | $0 |
| 2018-06-16 | $0.005451 | $0.005465 | $0.005111 | $0.005271 | $209,538 | $0 |
| 2018-06-17 | $0.005284 | $0.005307 | $0.005119 | $0.005138 | $199,218 | $0 |
| 2018-06-18 | $0.005121 | $0.005356 | $0.005079 | $0.005308 | $161,414 | $0 |
| 2018-06-19 | $0.005305 | $0.005355 | $0.005094 | $0.005265 | $359,180 | $0 |
| 2018-06-20 | $0.005268 | $0.005300 | $0.005137 | $0.005277 | $232,095 | $0 |
| 2018-06-21 | $0.005278 | $0.005311 | $0.005087 | $0.005108 | $359,222 | $0 |
| 2018-06-22 | $0.005103 | $0.005111 | $0.004569 | $0.004673 | $75,586.70 | $0 |
| 2018-06-23 | $0.004675 | $0.004965 | $0.004655 | $0.004930 | $40,721.10 | $0 |
| 2018-06-24 | $0.004929 | $0.004929 | $0.004382 | $0.004643 | $8,083.38 | $0 |
| 2018-06-25 | $0.004633 | $0.004846 | $0.004556 | $0.004748 | $458,476 | $0 |
| 2018-06-26 | $0.004748 | $0.004796 | $0.004677 | $0.004682 | $341,242 | $0 |
| 2018-06-27 | $0.004680 | $0.004706 | $0.004568 | $0.004659 | $336,432 | $0 |
| 2018-06-28 | $0.004661 | $0.004872 | $0.004378 | $0.004691 | $245,088 | $0 |
| 2018-06-29 | $0.004694 | $0.004719 | $0.004325 | $0.004577 | $37,200.10 | $0 |
| 2018-06-30 | $0.004582 | $0.005049 | $0.004582 | $0.004853 | $313,671 | $0 |