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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0003209 | $0.0003794 | $0.0003208 | $0.0003780 | $26,367.77 | $0 |
| 2019-05-02 | $0.0003781 | $0.0004420 | $0.0003771 | $0.0004404 | $71,053.32 | $0 |
| 2019-05-03 | $0.0004404 | $0.0004708 | $0.0004389 | $0.0004617 | $109,659 | $0 |
| 2019-05-04 | $0.0004617 | $0.0005286 | $0.0004509 | $0.0004667 | $25,903.57 | $0 |
| 2019-05-05 | $0.0004666 | $0.0004667 | $0.0004550 | $0.0004627 | $14,933.00 | $0 |
| 2019-05-06 | $0.0004625 | $0.0004643 | $0.0004516 | $0.0004594 | $16,122.15 | $0 |
| 2019-05-07 | $0.0004592 | $0.0004802 | $0.0004592 | $0.0004672 | $77,279.72 | $0 |
| 2019-05-08 | $0.0004667 | $0.0004797 | $0.0004627 | $0.0004782 | $113,487 | $0 |
| 2019-05-09 | $0.0004782 | $0.0004946 | $0.0004782 | $0.0004936 | $115,629 | $0 |
| 2019-05-10 | $0.0004934 | $0.0005144 | $0.0004918 | $0.0005095 | $118,791 | $0 |
| 2019-05-11 | $0.0005096 | $0.0005874 | $0.0004821 | $0.0005757 | $128,793 | $0 |
| 2019-05-12 | $0.0005761 | $0.0005782 | $0.0004765 | $0.0004879 | $152.68 | $0 |
| 2019-05-13 | $0.0004879 | $0.0005661 | $0.0004817 | $0.0005467 | $1,256.35 | $0 |
| 2019-05-14 | $0.0005470 | $0.0006549 | $0.0005454 | $0.0005587 | $6,480.34 | $0 |
| 2019-05-15 | $0.0005584 | $0.0005751 | $0.0005519 | $0.0005721 | $0 | $0 |
| 2019-05-16 | $0.0005721 | $0.0006581 | $0.0004852 | $0.0005516 | $39,686.91 | $0 |
| 2019-05-17 | $0.0005514 | $0.0005942 | $0.0003613 | $0.0005124 | $92,601.53 | $0 |
| 2019-05-18 | $0.0005124 | $0.0005838 | $0.0003641 | $0.0005071 | $57,749.38 | $0 |
| 2019-05-19 | $0.0005073 | $0.0006439 | $0.0004351 | $0.0005737 | $45,944.64 | $0 |
| 2019-05-20 | $0.0005738 | $0.0005738 | $0.0005348 | $0.0005542 | $0 | $0 |
| 2019-05-21 | $0.0005542 | $0.0005542 | $0.0004730 | $0.0004769 | $1.51 | $0 |
| 2019-05-22 | $0.0004769 | $0.0005583 | $0.0004723 | $0.0005365 | $3.94 | $0 |
| 2019-05-23 | $0.0005358 | $0.0005374 | $0.0003037 | $0.0003937 | $173.20 | $0 |
| 2019-05-24 | $0.0003938 | $0.0004885 | $0.0003902 | $0.0003994 | $508.27 | $0 |
| 2019-05-25 | $0.0003994 | $0.0004848 | $0.0003976 | $0.0004828 | $0.5668 | $0 |
| 2019-05-26 | $0.0004828 | $0.0004843 | $0.0003956 | $0.0004340 | $142.25 | $0 |
| 2019-05-27 | $0.0004342 | $0.0004449 | $0.0004332 | $0.0004401 | $9.07 | $0 |
| 2019-05-28 | $0.0004399 | $0.0004399 | $0.0004305 | $0.0004363 | $173.73 | $0 |
| 2019-05-29 | $0.0004362 | $0.0005240 | $0.0004234 | $0.0004330 | $1.56 | $0 |
| 2019-05-30 | $0.0004330 | $0.0004507 | $0.0004290 | $0.0004304 | $0 | $0 |
| 2019-05-31 | $0.0004304 | $0.0004304 | $0.0004163 | $0.0004279 | $49.66 | $0 |