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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0004230 | $0.0004625 | $0.0003094 | $0.0003853 | $75,488.57 | $0 |
| 2019-03-02 | $0.0003846 | $0.0003873 | $0.0003086 | $0.0003474 | $41,354.37 | $0 |
| 2019-03-03 | $0.0003857 | $0.0004256 | $0.0003830 | $0.0004225 | $69,827.16 | $0 |
| 2019-03-04 | $0.0004230 | $0.0004249 | $0.0004109 | $0.0004135 | $48,958.35 | $0 |
| 2019-03-05 | $0.0004138 | $0.0004298 | $0.0003392 | $0.0004291 | $50,426.70 | $0 |
| 2019-03-06 | $0.0004284 | $0.0004310 | $0.0004254 | $0.0004291 | $44,629.09 | $0 |
| 2019-03-07 | $0.0004292 | $0.0004725 | $0.0004281 | $0.0004297 | $36,688.31 | $0 |
| 2019-03-08 | $0.0004302 | $0.0004346 | $0.0004257 | $0.0004288 | $31,931.30 | $0 |
| 2019-03-09 | $0.0004285 | $0.0004387 | $0.0004276 | $0.0004358 | $10,343.58 | $0 |
| 2019-03-10 | $0.0003967 | $0.0004361 | $0.0003950 | $0.0004340 | $594.64 | $0 |
| 2019-03-11 | $0.0004343 | $0.0004368 | $0.0003884 | $0.0003899 | $43,611.39 | $0 |
| 2019-03-12 | $0.0003903 | $0.0004313 | $0.0003858 | $0.0003904 | $699.97 | $0 |
| 2019-03-13 | $0.0003912 | $0.0004319 | $0.0003887 | $0.0003900 | $37,970.14 | $0 |
| 2019-03-14 | $0.0003899 | $0.0004307 | $0.0003897 | $0.0003921 | $28,047.96 | $0 |
| 2019-03-15 | $0.0003918 | $0.0003968 | $0.0003911 | $0.0003960 | $34,308.22 | $0 |
| 2019-03-16 | $0.0003961 | $0.0004076 | $0.0003959 | $0.0004045 | $35,677.64 | $0 |
| 2019-03-17 | $0.0004046 | $0.0004053 | $0.0003999 | $0.0004019 | $33,941.48 | $0 |
| 2019-03-18 | $0.0004022 | $0.0004068 | $0.0004003 | $0.0004026 | $82,571.64 | $0 |
| 2019-03-19 | $0.0004028 | $0.0004449 | $0.0003616 | $0.0004071 | $48,572.97 | $0 |
| 2019-03-20 | $0.0004073 | $0.0004087 | $0.0004025 | $0.0004076 | $54,323.08 | $0 |
| 2019-03-21 | $0.0004082 | $0.0004091 | $0.0003606 | $0.0004026 | $55,936.30 | $0 |
| 2019-03-22 | $0.0004018 | $0.0004027 | $0.0003612 | $0.0003617 | $83,817.33 | $0 |
| 2019-03-23 | $0.0003613 | $0.0003643 | $0.0003208 | $0.0003629 | $44,706.23 | $0 |
| 2019-03-24 | $0.0003625 | $0.0004025 | $0.0003603 | $0.0003613 | $47,086.62 | $0 |
| 2019-03-25 | $0.0003619 | $0.0004022 | $0.0003609 | $0.0003962 | $21,092.89 | $0 |
| 2019-03-26 | $0.0003951 | $0.0003978 | $0.0003934 | $0.0003978 | $224.25 | $0 |
| 2019-03-27 | $0.0003980 | $0.0004080 | $0.0003970 | $0.0004071 | $0 | $0 |
| 2019-03-28 | $0.0004071 | $0.0004093 | $0.0004030 | $0.0004063 | $143.95 | $0 |
| 2019-03-29 | $0.0004063 | $0.0004096 | $0.0004037 | $0.0004088 | $46.17 | $0 |
| 2019-03-30 | $0.0004080 | $0.0004400 | $0.0004036 | $0.0004094 | $0 | $0 |
| 2019-03-31 | $0.0004094 | $0.0004108 | $0.0003681 | $0.0003689 | $83.46 | $0 |