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 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001386 | $0.001461 | $0.001314 | $0.001450 | $327,434 | $0 |
| 2018-10-02 | $0.001446 | $0.001454 | $0.001238 | $0.001304 | $158,908 | $0 |
| 2018-10-03 | $0.001305 | $0.001368 | $0.001222 | $0.001298 | $258,233 | $0 |
| 2018-10-04 | $0.001365 | $0.001386 | $0.001246 | $0.001310 | $141,936 | $0 |
| 2018-10-05 | $0.001313 | $0.001383 | $0.001242 | $0.001321 | $254,904 | $0 |
| 2018-10-06 | $0.001324 | $0.001386 | $0.001253 | $0.001377 | $241,456 | $0 |
| 2018-10-07 | $0.001382 | $0.001451 | $0.001303 | $0.001442 | $271,315 | $0 |
| 2018-10-08 | $0.001449 | $0.001468 | $0.001312 | $0.001392 | $611,096 | $0 |
| 2018-10-09 | $0.001396 | $0.001464 | $0.001249 | $0.001323 | $329,366 | $0 |
| 2018-10-10 | $0.001318 | $0.001450 | $0.001251 | $0.001450 | $148,720 | $0 |
| 2018-10-11 | $0.001445 | $0.001447 | $0.001174 | $0.001181 | $361,954 | $0 |
| 2018-10-12 | $0.001179 | $0.001317 | $0.001177 | $0.001185 | $316,937 | $0 |
| 2018-10-13 | $0.001185 | $0.001251 | $0.001181 | $0.001184 | $206,360 | $0 |
| 2018-10-14 | $0.001184 | $0.001202 | $0.001184 | $0.001189 | $178,360 | $0 |
| 2018-10-15 | $0.001191 | $0.001462 | $0.001125 | $0.001385 | $269,706 | $0 |
| 2018-10-16 | $0.001384 | $0.001385 | $0.001178 | $0.001249 | $132,851 | $0 |
| 2018-10-17 | $0.001253 | $0.001315 | $0.001110 | $0.001239 | $300,187 | $0 |
| 2018-10-18 | $0.001244 | $0.001374 | $0.001173 | $0.001230 | $381,324 | $0 |
| 2018-10-19 | $0.001230 | $0.001293 | $0.001157 | $0.001286 | $239,248 | $0 |
| 2018-10-20 | $0.001286 | $0.001293 | $0.001092 | $0.001229 | $172,971 | $0 |
| 2018-10-21 | $0.001230 | $0.001243 | $0.001098 | $0.001167 | $123,110 | $0 |
| 2018-10-22 | $0.001167 | $0.001182 | $0.001094 | $0.001097 | $287,178 | $0 |
| 2018-10-23 | $0.001097 | $0.001164 | $0.001029 | $0.001100 | $299,722 | $0 |
| 2018-10-24 | $0.001095 | $0.001108 | $0.001095 | $0.001101 | $299,438 | $0 |
| 2018-10-25 | $0.001102 | $0.001158 | $0.0009663 | $0.0009666 | $256,643 | $0 |
| 2018-10-26 | $0.0009651 | $0.001298 | $0.0009005 | $0.001099 | $340,531 | $0 |
| 2018-10-27 | $0.001095 | $0.001296 | $0.0009639 | $0.001159 | $235,448 | $0 |
| 2018-10-28 | $0.001165 | $0.001229 | $0.0009635 | $0.001102 | $43,380.70 | $0 |
| 2018-10-29 | $0.001096 | $0.001230 | $0.001010 | $0.001137 | $241,297 | $0 |
| 2018-10-30 | $0.001137 | $0.001260 | $0.0007592 | $0.0009444 | $202,472 | $0 |
| 2018-10-31 | $0.0009473 | $0.001132 | $0.0008813 | $0.0009431 | $216,016 | $0 |