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 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.2202 | $0.2360 | $0.1218 | $0.1538 | $15,950,800 | $11,018,490 |
| 2020-12-02 | $0.1471 | $0.2637 | $0.1092 | $0.1560 | $11,936,691 | $11,181,913 |
| 2020-12-03 | $0.1526 | $0.1811 | $0.1062 | $0.1518 | $17,280,231 | $10,875,464 |
| 2020-12-04 | $0.1299 | $0.2635 | $0.07426 | $0.1658 | $11,428,402 | $11,883,485 |
| 2020-12-05 | $0.1664 | $0.2278 | $0.08599 | $0.1337 | $15,640,987 | $9,584,301 |
| 2020-12-06 | $0.1539 | $0.2129 | $0.09738 | $0.1419 | $13,303,182 | $10,167,887 |
| 2020-12-07 | $0.1413 | $0.1919 | $0.08601 | $0.1359 | $3,993,893 | $9,739,509 |
| 2020-12-08 | $0.1352 | $0.1440 | $0.08999 | $0.1204 | $108,142 | $8,627,007 |
| 2020-12-09 | $0.1204 | $0.1339 | $0.09893 | $0.1332 | $670,032 | $9,546,389 |
| 2020-12-10 | $0.1330 | $0.1509 | $0.06922 | $0.08491 | $684,973 | $6,084,723 |
| 2020-12-11 | $0.08430 | $0.1331 | $0.06498 | $0.08695 | $1,113,407 | $6,231,398 |
| 2020-12-12 | $0.08800 | $0.1444 | $0.06284 | $0.09865 | $1,288,490 | $7,069,711 |
| 2020-12-13 | $0.09716 | $0.1021 | $0.07453 | $0.08817 | $1,122,097 | $6,318,720 |
| 2020-12-14 | $0.08784 | $0.1017 | $0.07699 | $0.1007 | $1,235,155 | $7,219,209 |
| 2020-12-15 | $0.1008 | $0.1027 | $0.08593 | $0.08593 | $1,214,193 | $6,157,751 |
| 2020-12-16 | $0.08547 | $0.1268 | $0.05591 | $0.08835 | $1,175,351 | $6,331,828 |
| 2020-12-17 | $0.08834 | $0.09467 | $0.06234 | $0.07231 | $1,111,455 | $5,181,794 |
| 2020-12-18 | $0.07243 | $0.09595 | $0.04491 | $0.08206 | $965,696 | $6,004,080 |
| 2020-12-19 | $0.08207 | $0.09261 | $0.06042 | $0.07085 | $1,381,618 | $5,183,323 |
| 2020-12-20 | $0.07616 | $0.1168 | $0.05818 | $0.09244 | $1,101,537 | $6,763,374 |
| 2020-12-21 | $0.09439 | $0.1012 | $0.04740 | $0.07557 | $486,805 | $5,528,885 |
| 2020-12-22 | $0.07531 | $0.09672 | $0.06508 | $0.07643 | $510,814 | $5,591,867 |
| 2020-12-23 | $0.07654 | $0.08140 | $0.06345 | $0.06510 | $14,738.25 | $4,828,081 |
| 2020-12-24 | $0.06509 | $0.1079 | $0.05243 | $0.1078 | $54,637.59 | $7,996,007 |
| 2020-12-25 | $0.1077 | $0.3234 | $0.05162 | $0.1986 | $81,950.89 | $14,732,332 |
| 2020-12-26 | $0.1986 | $0.1998 | $0.1509 | $0.1808 | $72,511.65 | $13,405,245 |
| 2020-12-27 | $0.1808 | $0.1852 | $0.1308 | $0.1582 | $73,728.18 | $11,729,346 |
| 2020-12-28 | $0.1581 | $0.2283 | $0.09934 | $0.1729 | $61,968.40 | $12,819,902 |
| 2020-12-29 | $0.1729 | $0.1733 | $0.1324 | $0.1628 | $55,779.75 | $12,076,305 |
| 2020-12-30 | $0.1628 | $0.1743 | $0.1615 | $0.1740 | $56,795.37 | $12,905,902 |
| 2020-12-31 | $0.1741 | $0.2359 | $0.1741 | $0.1995 | $48,948.03 | $14,796,572 |