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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0003688 | $0.0004157 | $0.0003672 | $0.0004149 | $149.51 | $0 |
| 2019-04-02 | $0.0004153 | $0.0004885 | $0.0004147 | $0.0004385 | $60,788.99 | $0 |
| 2019-04-03 | $0.0004387 | $0.0005000 | $0.0004385 | $0.0004468 | $5,100.93 | $0 |
| 2019-04-04 | $0.0004470 | $0.0005049 | $0.0004422 | $0.0004913 | $264.28 | $0 |
| 2019-04-05 | $0.0004913 | $0.0005001 | $0.0004462 | $0.0004533 | $193.82 | $0 |
| 2019-04-06 | $0.0004534 | $0.0004693 | $0.0004488 | $0.0004549 | $9.68 | $0 |
| 2019-04-07 | $0.0004544 | $0.0005168 | $0.0004540 | $0.0004674 | $72.40 | $0 |
| 2019-04-08 | $0.0004675 | $0.0005306 | $0.0004618 | $0.0004753 | $37,084.13 | $0 |
| 2019-04-09 | $0.0004753 | $0.0004753 | $0.0004169 | $0.0004675 | $95,224.73 | $0 |
| 2019-04-10 | $0.0004674 | $0.0004876 | $0.0004660 | $0.0004782 | $48,411.75 | $0 |
| 2019-04-11 | $0.0004784 | $0.0004807 | $0.0004499 | $0.0004549 | $149.04 | $0 |
| 2019-04-12 | $0.0004547 | $0.0004547 | $0.0004448 | $0.0004529 | $0 | $0 |
| 2019-04-13 | $0.0004529 | $0.0004598 | $0.0004529 | $0.0004574 | $69.52 | $0 |
| 2019-04-14 | $0.0004574 | $0.0004585 | $0.0004533 | $0.0004567 | $0 | $0 |
| 2019-04-15 | $0.0004567 | $0.0004666 | $0.0004504 | $0.0004543 | $20.33 | $0 |
| 2019-04-16 | $0.0004543 | $0.0004543 | $0.0004536 | $0.0004536 | $0 | $0 |
| 2019-04-17 | $0.0004536 | $0.0004536 | $0.0004536 | $0.0004536 | $0 | $0 |
| 2019-04-18 | $0.0004536 | $0.0004536 | $0.0003671 | $0.0004227 | $50,187.47 | $0 |
| 2019-04-19 | $0.0004227 | $0.0004261 | $0.0003672 | $0.0004229 | $91,731.11 | $0 |
| 2019-04-20 | $0.0004229 | $0.0004280 | $0.0003695 | $0.0004252 | $87,851.33 | $0 |
| 2019-04-21 | $0.0004254 | $0.0004269 | $0.0003675 | $0.0003705 | $65,719.64 | $0 |
| 2019-04-22 | $0.0003703 | $0.0004329 | $0.0003678 | $0.0003763 | $62,731.04 | $0 |
| 2019-04-23 | $0.0003764 | $0.0005016 | $0.0003220 | $0.0004436 | $59,637.97 | $0 |
| 2019-04-24 | $0.0004433 | $0.0004487 | $0.0003797 | $0.0003809 | $20,768.79 | $0 |
| 2019-04-25 | $0.0003810 | $0.0004411 | $0.0003781 | $0.0004145 | $18,564.44 | $0 |
| 2019-04-26 | $0.0004159 | $0.0004236 | $0.0003670 | $0.0004207 | $15.34 | $0 |
| 2019-04-27 | $0.0004210 | $0.0004226 | $0.0003659 | $0.0003683 | $54.28 | $0 |
| 2019-04-28 | $0.0003682 | $0.0003705 | $0.0003678 | $0.0003701 | $0 | $0 |
| 2019-04-29 | $0.0003701 | $0.0004242 | $0.0003639 | $0.0003669 | $86.85 | $0 |
| 2019-04-30 | $0.0003669 | $0.0003754 | $0.0003206 | $0.0003209 | $26,917.12 | $0 |