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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0009431 | $0.001015 | $0.0008803 | $0.0008856 | $221,448 | $0 |
| 2018-11-02 | $0.0008856 | $0.001012 | $0.0006967 | $0.0009554 | $161,325 | $0 |
| 2018-11-03 | $0.0009554 | $0.0009559 | $0.0008287 | $0.0009558 | $89,507.10 | $0 |
| 2018-11-04 | $0.0009558 | $0.0009558 | $0.0005732 | $0.0008366 | $115,676 | $0 |
| 2018-11-05 | $0.0008366 | $0.0009002 | $0.0007049 | $0.0007700 | $155,112 | $0 |
| 2018-11-06 | $0.0007732 | $0.0009019 | $0.0006414 | $0.0007129 | $181,739 | $0 |
| 2018-11-07 | $0.0007129 | $0.0007862 | $0.0006510 | $0.0006536 | $139,943 | $0 |
| 2018-11-08 | $0.0006532 | $0.0007757 | $0.0005162 | $0.0005814 | $130,347 | $0 |
| 2018-11-09 | $0.0005816 | $0.0007703 | $0.0005094 | $0.0005745 | $167,843 | $0 |
| 2018-11-10 | $0.0005744 | $0.0005800 | $0.0003856 | $0.0005779 | $73,786.00 | $0 |
| 2018-11-11 | $0.0005774 | $0.0005790 | $0.0005703 | $0.0005752 | $135,210 | $0 |
| 2018-11-12 | $0.0005788 | $0.0005801 | $0.0005081 | $0.0005117 | $123,388 | $0 |
| 2018-11-13 | $0.0005095 | $0.0005759 | $0.0005065 | $0.0005729 | $129,947 | $0 |
| 2018-11-14 | $0.0005713 | $0.0005734 | $0.0004949 | $0.0005129 | $118,712 | $0 |
| 2018-11-15 | $0.0005155 | $0.0005176 | $0.0004454 | $0.0005076 | $139,288 | $0 |
| 2018-11-16 | $0.0005075 | $0.0005082 | $0.0004939 | $0.0005008 | $141,270 | $0 |
| 2018-11-17 | $0.0005018 | $0.0005564 | $0.0004420 | $0.0005543 | $100,805 | $0 |
| 2018-11-18 | $0.0005561 | $0.0005615 | $0.0004200 | $0.0004231 | $74.72 | $0 |
| 2018-11-19 | $0.0004235 | $0.001428 | $0.0004213 | $0.0009197 | $752,945 | $0 |
| 2018-11-20 | $0.0009143 | $0.0009780 | $0.0007902 | $0.0008433 | $175,772 | $0 |
| 2018-11-21 | $0.0008439 | $0.0008883 | $0.0007496 | $0.0007836 | $164,736 | $0 |
| 2018-11-22 | $0.0007807 | $0.0008801 | $0.0007389 | $0.0007409 | $190,009 | $0 |
| 2018-11-23 | $0.0007371 | $0.0007482 | $0.0006774 | $0.0006936 | $144,407 | $0 |
| 2018-11-24 | $0.0006931 | $0.0007448 | $0.0006378 | $0.0006572 | $32,706.00 | $0 |
| 2018-11-25 | $0.0006573 | $0.0007027 | $0.0005595 | $0.0006809 | $129,939 | $0 |
| 2018-11-26 | $0.0006824 | $0.0007250 | $0.0006146 | $0.0006406 | $193,987 | $0 |
| 2018-11-27 | $0.0006402 | $0.0006519 | $0.0005653 | $0.0006493 | $132,922 | $0 |
| 2018-11-28 | $0.0006499 | $0.0007461 | $0.0006499 | $0.0007227 | $190,826 | $0 |
| 2018-11-29 | $0.0007256 | $0.0007503 | $0.0007021 | $0.0007273 | $151,932 | $0 |
| 2018-11-30 | $0.0007290 | $0.0007352 | $0.0006680 | $0.0006821 | $261,357 | $0 |