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 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.1995 | $0.2108 | $0.1919 | $0.1950 | $55,884.48 | $14,462,552 |
| 2021-01-02 | $0.1950 | $0.1952 | $0.1472 | $0.1494 | $41,067.47 | $11,082,677 |
| 2021-01-03 | $0.1496 | $0.1884 | $0.1008 | $0.1828 | $56,109.02 | $13,556,327 |
| 2021-01-04 | $0.1830 | $0.1921 | $0.09976 | $0.1001 | $24,200.88 | $7,425,657 |
| 2021-01-05 | $0.1001 | $0.1760 | $0.06452 | $0.1737 | $33,815.49 | $12,879,702 |
| 2021-01-06 | $0.1737 | $0.2098 | $0.1072 | $0.1865 | $31,116.38 | $13,828,082 |
| 2021-01-07 | $0.1864 | $0.2136 | $0.06765 | $0.1828 | $42,478.14 | $13,558,450 |
| 2021-01-08 | $0.1829 | $0.1911 | $0.1267 | $0.1369 | $33,706.88 | $10,153,634 |
| 2021-01-09 | $0.1370 | $0.1961 | $0.1324 | $0.1425 | $20,278.34 | $10,571,491 |
| 2021-01-10 | $0.1425 | $0.2171 | $0.03209 | $0.1899 | $37,762.70 | $14,081,072 |
| 2021-01-11 | $0.1898 | $0.1898 | $0.1041 | $0.1197 | $46,504.06 | $8,874,935 |
| 2021-01-12 | $0.1197 | $0.1755 | $0.07796 | $0.1700 | $36,557.38 | $12,610,093 |
| 2021-01-13 | $0.1702 | $0.2323 | $0.06122 | $0.1993 | $51,459.25 | $14,780,052 |
| 2021-01-14 | $0.1993 | $0.2021 | $0.1462 | $0.1718 | $25,561.39 | $12,740,726 |
| 2021-01-15 | $0.1718 | $0.1733 | $0.1275 | $0.1347 | $26,588.42 | $9,989,447 |
| 2021-01-16 | $0.1347 | $0.1948 | $0.06722 | $0.1864 | $29,104.71 | $13,820,916 |
| 2021-01-17 | $0.1863 | $0.1968 | $0.07388 | $0.1850 | $32,951.62 | $13,718,640 |
| 2021-01-18 | $0.1849 | $0.1883 | $0.1297 | $0.1535 | $39,705.71 | $11,381,686 |
| 2021-01-19 | $0.1534 | $0.2174 | $0.1241 | $0.2107 | $39,916.56 | $15,628,696 |
| 2021-01-20 | $0.2107 | $0.2125 | $0.1336 | $0.1404 | $35,556.73 | $10,410,317 |
| 2021-01-21 | $0.1402 | $0.1675 | $0.1250 | $0.1250 | $36,541.29 | $9,266,863 |
| 2021-01-22 | $0.1249 | $0.1458 | $0.1180 | $0.1338 | $31,793.26 | $9,921,091 |
| 2021-01-23 | $0.1339 | $0.1813 | $0.09212 | $0.1777 | $36,094.91 | $13,180,593 |
| 2021-01-24 | $0.1777 | $0.1801 | $0.07679 | $0.1200 | $18,286.29 | $8,900,514 |
| 2021-01-25 | $0.1200 | $0.3993 | $0.1008 | $0.1692 | $50,573.35 | $15,931,612 |
| 2021-01-26 | $0.1692 | $0.1807 | $0.1156 | $0.1781 | $45,045.45 | $16,770,417 |
| 2021-01-27 | $0.1782 | $0.2816 | $0.1503 | $0.2438 | $38,663.92 | $22,957,423 |
| 2021-01-28 | $0.2440 | $0.2489 | $0.1579 | $0.2358 | $39,559.56 | $22,200,051 |
| 2021-01-29 | $0.2592 | $0.3073 | $0.07547 | $0.1120 | $169,722 | $10,546,684 |
| 2021-01-30 | $0.1125 | $0.1336 | $0.06935 | $0.07774 | $197,239 | $7,320,741 |
| 2021-01-31 | $0.07801 | $0.09131 | $0.04027 | $0.04732 | $143,727 | $4,455,858 |