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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0004150 | $0.0004548 | $0.0003767 | $0.0004181 | $37,437.28 | $0 |
| 2019-02-02 | $0.0004176 | $0.0004232 | $0.0004153 | $0.0004216 | $105,079 | $0 |
| 2019-02-03 | $0.0004217 | $0.0004226 | $0.0004124 | $0.0004147 | $100,286 | $0 |
| 2019-02-04 | $0.0004161 | $0.0004172 | $0.0004122 | $0.0004156 | $34,637.29 | $0 |
| 2019-02-05 | $0.0004142 | $0.0004165 | $0.0004133 | $0.0004156 | $49,668.21 | $0 |
| 2019-02-06 | $0.0004171 | $0.0004171 | $0.0004068 | $0.0004089 | $95,020.10 | $0 |
| 2019-02-07 | $0.0004090 | $0.0004110 | $0.0004070 | $0.0004078 | $94,189.91 | $0 |
| 2019-02-08 | $0.0004079 | $0.0004437 | $0.0004062 | $0.0004402 | $101,619 | $0 |
| 2019-02-09 | $0.0004396 | $0.0004423 | $0.0004369 | $0.0004398 | $98,316.22 | $0 |
| 2019-02-10 | $0.0004402 | $0.0004439 | $0.0004019 | $0.0004439 | $100,397 | $0 |
| 2019-02-11 | $0.0004436 | $0.0004436 | $0.0003672 | $0.0004004 | $64,327.73 | $0 |
| 2019-02-12 | $0.0004012 | $0.0004036 | $0.0003638 | $0.0003647 | $2,380.50 | $0 |
| 2019-02-13 | $0.0003646 | $0.0004363 | $0.0003291 | $0.0004354 | $86,401.68 | $0 |
| 2019-02-14 | $0.0004346 | $0.0004361 | $0.0003620 | $0.0003970 | $40,651.44 | $0 |
| 2019-02-15 | $0.0003975 | $0.0004709 | $0.0003968 | $0.0004335 | $28,492.88 | $0 |
| 2019-02-16 | $0.0004338 | $0.0004731 | $0.0004333 | $0.0004718 | $96,872.79 | $0 |
| 2019-02-17 | $0.0004717 | $0.0005147 | $0.0004696 | $0.0005134 | $100,470 | $0 |
| 2019-02-18 | $0.0005135 | $0.0005488 | $0.0004806 | $0.0005088 | $94,609.11 | $0 |
| 2019-02-19 | $0.0005094 | $0.0005567 | $0.0004353 | $0.0004741 | $48,442.82 | $0 |
| 2019-02-20 | $0.0004737 | $0.0005205 | $0.0004366 | $0.0005205 | $28,544.10 | $0 |
| 2019-02-21 | $0.0005204 | $0.0005521 | $0.0004722 | $0.0005141 | $45,333.18 | $0 |
| 2019-02-22 | $0.0005132 | $0.0005207 | $0.0004732 | $0.0005204 | $23,217.89 | $0 |
| 2019-02-23 | $0.0005195 | $0.0006248 | $0.0005161 | $0.0006210 | $106,777 | $0 |
| 2019-02-24 | $0.0006215 | $0.0006295 | $0.0004180 | $0.0004560 | $71,074.23 | $0 |
| 2019-02-25 | $0.0004569 | $0.0005050 | $0.0004207 | $0.0005050 | $37,905.97 | $0 |
| 2019-02-26 | $0.0005036 | $0.0005048 | $0.0004212 | $0.0004238 | $15,199.49 | $0 |
| 2019-02-27 | $0.0004241 | $0.0004286 | $0.0004155 | $0.0004227 | $30,954.99 | $0 |
| 2019-02-28 | $0.0004232 | $0.0004298 | $0.0003850 | $0.0004236 | $3,561.71 | $0 |