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 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.4052 | $0.4874 | $0.2535 | $0.3496 | $1,301,912 | $642,500 |
| 2020-10-02 | $0.3533 | $0.4314 | $0.2434 | $0.3986 | $1,610,714 | $732,592 |
| 2020-10-03 | $0.4024 | $0.4024 | $0.2309 | $0.3574 | $1,354,409 | $656,991 |
| 2020-10-04 | $0.3548 | $0.4028 | $0.2160 | $0.3154 | $1,420,100 | $579,818 |
| 2020-10-05 | $0.3136 | $0.3728 | $0.2420 | $0.3119 | $1,219,961 | $573,280 |
| 2020-10-06 | $0.3204 | $0.3529 | $0.2322 | $0.2660 | $1,134,049 | $488,973 |
| 2020-10-07 | $0.2665 | $0.3191 | $0.1884 | $0.3090 | $1,375,837 | $567,893 |
| 2020-10-08 | $0.3082 | $0.4566 | $0.2219 | $0.2504 | $1,112,965 | $460,263 |
| 2020-10-09 | $0.2498 | $0.3748 | $0.2150 | $0.3323 | $1,327,863 | $610,830 |
| 2020-10-10 | $0.3322 | $1.08 | $0.2014 | $1.02 | $2,992,203 | $1,873,725 |
| 2020-10-11 | $1.02 | $1.15 | $0.4520 | $0.6648 | $5,133,434 | $1,221,959 |
| 2020-10-12 | $0.6686 | $0.7000 | $0.3444 | $0.4157 | $2,452,923 | $764,039 |
| 2020-10-13 | $0.4122 | $0.4820 | $0.3460 | $0.4473 | $1,603,828 | $822,239 |
| 2020-10-14 | $0.4499 | $0.4919 | $0.3264 | $0.4287 | $1,807,138 | $787,929 |
| 2020-10-15 | $0.4270 | $0.4893 | $0.3297 | $0.3921 | $1,453,773 | $720,634 |
| 2020-10-16 | $0.3922 | $0.4489 | $0.2837 | $0.3655 | $1,085,386 | $671,847 |
| 2020-10-17 | $0.3703 | $0.5648 | $0.2317 | $0.4367 | $1,452,696 | $802,729 |
| 2020-10-18 | $0.3615 | $0.4908 | $0.1946 | $0.3999 | $1,512,441 | $735,081 |
| 2020-10-19 | $0.3995 | $0.8542 | $0.1058 | $0.5967 | $1,889,961 | $1,096,856 |
| 2020-10-20 | $0.5967 | $0.8417 | $0.2792 | $0.5966 | $1,361,473 | $1,096,602 |
| 2020-10-21 | $0.6087 | $0.7628 | $0.2922 | $0.5355 | $2,006,051 | $984,212 |
| 2020-10-22 | $0.5102 | $0.8035 | $0.3760 | $0.5388 | $2,467,379 | $990,399 |
| 2020-10-23 | $0.5378 | $0.6782 | $0.3336 | $0.5783 | $1,623,581 | $8,925,960 |
| 2020-10-24 | $0.5783 | $0.6290 | $0.4444 | $0.4444 | $40,514.53 | $6,859,225 |
| 2020-10-25 | $0.4444 | $0.4444 | $0.3306 | $0.3545 | $57,954.18 | $5,471,132 |
| 2020-10-26 | $0.3546 | $1.44 | $0.2674 | $0.7122 | $1,686,548 | $10,993,171 |
| 2020-10-27 | $0.7122 | $0.7992 | $0.2060 | $0.3439 | $1,664,726 | $5,308,054 |
| 2020-10-28 | $0.3440 | $0.4618 | $0.2803 | $0.2936 | $1,601,127 | $4,531,879 |
| 2020-10-29 | $0.2940 | $0.3322 | $0.1897 | $0.2803 | $1,302,826 | $4,327,066 |
| 2020-10-30 | $0.2837 | $0.5229 | $0.1323 | $0.2679 | $1,359,916 | $13,552,182 |
| 2020-10-31 | $0.2683 | $0.3283 | $0.1576 | $0.2220 | $1,304,566 | $11,243,273 |