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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0006840 | $0.0007337 | $0.0006726 | $0.0007130 | $286,894 | $0 |
| 2018-12-02 | $0.0007124 | $0.0007331 | $0.0006974 | $0.0007038 | $112,463 | $0 |
| 2018-12-03 | $0.0007078 | $0.0007078 | $0.0006511 | $0.0006590 | $96,783.83 | $0 |
| 2018-12-04 | $0.0006585 | $0.0006657 | $0.0005479 | $0.0005535 | $81,183.51 | $0 |
| 2018-12-05 | $0.0005536 | $0.0006695 | $0.0005251 | $0.0005251 | $101,883 | $0 |
| 2018-12-06 | $0.0005614 | $0.0005795 | $0.0005266 | $0.0005266 | $14,043.70 | $0 |
| 2018-12-07 | $0.0005248 | $0.0005248 | $0.0004252 | $0.0004441 | $9,301.47 | $0 |
| 2018-12-08 | $0.0004438 | $0.0004919 | $0.0004436 | $0.0004872 | $65,084.26 | $0 |
| 2018-12-09 | $0.0004858 | $0.0005165 | $0.0004858 | $0.0005064 | $104,313 | $0 |
| 2018-12-10 | $0.0005055 | $0.0005111 | $0.0004857 | $0.0004904 | $83,131.53 | $0 |
| 2018-12-11 | $0.0004899 | $0.0004923 | $0.0004525 | $0.0004794 | $25,277.49 | $0 |
| 2018-12-12 | $0.0004788 | $0.0004810 | $0.0004449 | $0.0004536 | $88,913.95 | $0 |
| 2018-12-13 | $0.0004538 | $0.0004540 | $0.0004268 | $0.0004303 | $122,284 | $0 |
| 2018-12-14 | $0.0004301 | $0.0004326 | $0.0004158 | $0.0004210 | $70,038.06 | $0 |
| 2018-12-15 | $0.0004213 | $0.0004257 | $0.0004138 | $0.0004206 | $113,622 | $0 |
| 2018-12-16 | $0.0004206 | $0.0004293 | $0.0004202 | $0.0004223 | $108,130 | $0 |
| 2018-12-17 | $0.0004229 | $0.0004801 | $0.0004221 | $0.0004615 | $32,390.69 | $0 |
| 2018-12-18 | $0.0004616 | $0.0005253 | $0.0004551 | $0.0004815 | $15,086.06 | $0 |
| 2018-12-19 | $0.0004830 | $0.0005962 | $0.0004798 | $0.0005073 | $122.50 | $0 |
| 2018-12-20 | $0.0005061 | $0.0005929 | $0.0004930 | $0.0004967 | $77,030.01 | $0 |
| 2018-12-21 | $0.0004958 | $0.0006076 | $0.0004914 | $0.0005067 | $130,851 | $0 |
| 2018-12-22 | $0.0005073 | $0.0005633 | $0.0005021 | $0.0005625 | $91,671.86 | $0 |
| 2018-12-23 | $0.0005637 | $0.0006071 | $0.0005220 | $0.0005595 | $139,919 | $0 |
| 2018-12-24 | $0.0005597 | $0.0005984 | $0.0005597 | $0.0005706 | $144,797 | $0 |
| 2018-12-25 | $0.0005718 | $0.0005718 | $0.0005256 | $0.0005349 | $113,251 | $0 |
| 2018-12-26 | $0.0005348 | $0.0005785 | $0.0005264 | $0.0005785 | $41,838.80 | $0 |
| 2018-12-27 | $0.0005781 | $0.0005809 | $0.0005453 | $0.0005469 | $136,756 | $0 |
| 2018-12-28 | $0.0005474 | $0.0005549 | $0.0005130 | $0.0005508 | $58,311.52 | $0 |
| 2018-12-29 | $0.0005516 | $0.0005557 | $0.0005332 | $0.0005349 | $57,351.12 | $0 |
| 2018-12-30 | $0.0005354 | $0.0005429 | $0.0004945 | $0.0005022 | $128,414 | $0 |
| 2018-12-31 | $0.0005028 | $0.0005384 | $0.0004990 | $0.0005243 | $124,658 | $0 |