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 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.2219 | $0.2638 | $0.1338 | $0.2484 | $334,997 | $12,580,228 |
| 2020-11-02 | $0.2456 | $0.3559 | $0.2389 | $0.3089 | $1,723,112 | $15,644,916 |
| 2020-11-03 | $0.3088 | $0.3441 | $0.08186 | $0.3146 | $1,791,730 | $15,935,843 |
| 2020-11-04 | $0.3167 | $0.3485 | $0.1505 | $0.2365 | $1,372,790 | $11,978,080 |
| 2020-11-05 | $0.2465 | $0.2887 | $0.1348 | $0.2615 | $1,433,871 | $13,246,056 |
| 2020-11-06 | $0.2601 | $0.2858 | $0.1858 | $0.2584 | $2,426,078 | $18,515,467 |
| 2020-11-07 | $0.2593 | $0.4612 | $0.1291 | $0.1359 | $937,824 | $9,737,851 |
| 2020-11-08 | $0.1353 | $0.2394 | $0.1028 | $0.2243 | $1,063,163 | $16,072,805 |
| 2020-11-09 | $0.2255 | $0.2672 | $0.09963 | $0.1845 | $1,184,384 | $13,219,468 |
| 2020-11-10 | $0.1822 | $0.1910 | $0.1208 | $0.1520 | $936,599 | $10,888,557 |
| 2020-11-11 | $0.1521 | $0.2641 | $0.09918 | $0.2420 | $893,565 | $17,340,253 |
| 2020-11-12 | $0.2428 | $0.2574 | $0.1117 | $0.2209 | $1,147,292 | $15,827,046 |
| 2020-11-13 | $0.2224 | $0.2574 | $0.1968 | $0.2298 | $1,637,731 | $16,468,912 |
| 2020-11-14 | $0.2278 | $0.2519 | $0.07164 | $0.09272 | $656,156 | $6,644,039 |
| 2020-11-15 | $0.09273 | $0.2564 | $0.06080 | $0.1656 | $1,069,002 | $11,866,769 |
| 2020-11-16 | $0.1656 | $0.2375 | $0.06551 | $0.2091 | $1,186,820 | $14,982,459 |
| 2020-11-17 | $0.1767 | $0.2292 | $0.05959 | $0.1947 | $741,865 | $13,954,412 |
| 2020-11-18 | $0.1932 | $0.3143 | $0.04295 | $0.2904 | $876,456 | $20,813,365 |
| 2020-11-19 | $0.2904 | $0.3775 | $0.04570 | $0.1187 | $1,654,633 | $8,509,035 |
| 2020-11-20 | $0.1683 | $0.2416 | $0.06036 | $0.1760 | $874,644 | $12,615,597 |
| 2020-11-21 | $0.1760 | $0.2096 | $0.07279 | $0.1866 | $974,115 | $13,373,820 |
| 2020-11-22 | $0.1871 | $0.2183 | $0.08693 | $0.1897 | $982,967 | $13,593,747 |
| 2020-11-23 | $0.1897 | $0.1901 | $0.09721 | $0.1900 | $633,227 | $13,616,827 |
| 2020-11-24 | $0.1900 | $0.3799 | $0.1085 | $0.2945 | $775,714 | $21,104,697 |
| 2020-11-25 | $0.2945 | $0.3763 | $0.1159 | $0.1887 | $573,562 | $13,519,372 |
| 2020-11-26 | $0.1886 | $0.4309 | $0.07981 | $0.2705 | $612,926 | $19,385,999 |
| 2020-11-27 | $0.2705 | $0.2706 | $0.09088 | $0.1717 | $225,966 | $12,303,383 |
| 2020-11-28 | $0.1716 | $0.1892 | $0.1324 | $0.1843 | $766,455 | $13,208,688 |
| 2020-11-29 | $0.1834 | $0.1928 | $0.1153 | $0.1822 | $749,243 | $13,058,986 |
| 2020-11-30 | $0.1823 | $0.2401 | $0.1253 | $0.2203 | $627,371 | $15,785,224 |