Crypto Village Accelerator CVA
Xếp hạng #?
04:23:09 16/07/2021
Crypto Village Accelerator (CVA)
Không theo dõi
Lịch sử giá Crypto Village Accelerator (CVA) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.3003 | $0.3831 | $0.2470 | $0.3213 | $1,277,304 | $0 |
| 2020-09-02 | $0.3112 | $0.4570 | $0.2216 | $0.2629 | $1,123,976 | $0 |
| 2020-09-03 | $0.2667 | $0.5668 | $0.2120 | $0.2720 | $1,116,504 | $0 |
| 2020-09-04 | $0.2776 | $0.5335 | $0.1714 | $0.2677 | $1,164,785 | $0 |
| 2020-09-05 | $0.2447 | $0.6037 | $0.1937 | $0.4516 | $1,409,842 | $0 |
| 2020-09-06 | $0.4133 | $0.7938 | $0.2528 | $0.3984 | $1,883,392 | $0 |
| 2020-09-07 | $0.3984 | $0.5816 | $0.1529 | $0.3903 | $1,837,603 | $0 |
| 2020-09-08 | $0.3548 | $0.5319 | $0.2223 | $0.4476 | $1,554,863 | $822,769 |
| 2020-09-09 | $0.4568 | $1.04 | $0.2463 | $0.5026 | $2,312,394 | $923,862 |
| 2020-09-10 | $0.5026 | $1.04 | $0.2565 | $0.6708 | $2,309,876 | $1,232,947 |
| 2020-09-11 | $0.6739 | $1.02 | $0.2455 | $0.5228 | $2,290,047 | $961,021 |
| 2020-09-12 | $0.5255 | $0.7591 | $0.2555 | $0.6031 | $2,084,225 | $1,108,528 |
| 2020-09-13 | $0.6031 | $0.8120 | $0.2599 | $0.4628 | $1,153,660 | $850,594 |
| 2020-09-14 | $0.4564 | $0.7888 | $0.2490 | $0.5110 | $1,601,230 | $939,234 |
| 2020-09-15 | $0.5110 | $0.5509 | $0.2577 | $0.4914 | $1,099,407 | $903,168 |
| 2020-09-16 | $0.4912 | $0.7978 | $0.3075 | $0.3083 | $183,124 | $566,616 |
| 2020-09-17 | $0.3082 | $0.6710 | $0.2624 | $0.4962 | $1,548,396 | $912,038 |
| 2020-09-18 | $0.4892 | $0.6528 | $0.2540 | $0.4493 | $1,683,304 | $825,801 |
| 2020-09-19 | $0.4493 | $0.8661 | $0.2470 | $0.4182 | $1,976,454 | $768,716 |
| 2020-09-20 | $0.4179 | $0.7758 | $0.2631 | $0.4546 | $1,669,682 | $835,527 |
| 2020-09-21 | $0.4546 | $0.5781 | $0.2353 | $0.2929 | $1,791,496 | $538,286 |
| 2020-09-22 | $0.3907 | $0.5235 | $0.2304 | $0.3607 | $1,546,210 | $662,949 |
| 2020-09-23 | $0.3286 | $0.4340 | $0.2370 | $0.3357 | $1,587,031 | $617,012 |
| 2020-09-24 | $0.3383 | $0.4753 | $0.2514 | $0.3444 | $1,670,058 | $633,096 |
| 2020-09-25 | $0.3414 | $0.4855 | $0.2283 | $0.3484 | $1,387,993 | $640,404 |
| 2020-09-26 | $0.2913 | $0.4577 | $0.2264 | $0.3161 | $1,337,202 | $581,042 |
| 2020-09-27 | $0.3148 | $0.3198 | $0.2034 | $0.2035 | $77,677.41 | $373,955 |
| 2020-09-28 | $0.2026 | $0.4572 | $0.1987 | $0.3453 | $1,503,631 | $634,629 |
| 2020-09-29 | $0.3446 | $0.4217 | $0.2618 | $0.3595 | $748,230 | $660,768 |
| 2020-09-30 | $0.3593 | $0.7445 | $0.2463 | $0.4052 | $1,416,227 | $744,805 |