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 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.04706 | $0.08452 | $0.03614 | $0.05962 | $107,911 | $5,614,080 |
| 2021-02-02 | $0.05963 | $0.06908 | $0.03468 | $0.06222 | $119,045 | $5,858,996 |
| 2021-02-03 | $0.06009 | $0.06666 | $0.03840 | $0.06000 | $106,079 | $5,649,530 |
| 2021-02-04 | $0.06001 | $0.06712 | $0.02144 | $0.04456 | $68,165.10 | $4,196,243 |
| 2021-02-05 | $0.04457 | $0.04777 | $0.01885 | $0.03578 | $86,025.83 | $3,369,309 |
| 2021-02-06 | $0.03579 | $0.06998 | $0.03079 | $0.05022 | $108,084 | $4,728,590 |
| 2021-02-07 | $0.05024 | $0.05274 | $0.03411 | $0.03969 | $97,580.43 | $3,737,759 |
| 2021-02-08 | $0.03969 | $0.06146 | $0.02743 | $0.04377 | $64,327.79 | $4,121,363 |
| 2021-02-09 | $0.04378 | $0.05679 | $0.02782 | $0.05485 | $98,451.91 | $5,165,086 |
| 2021-02-10 | $0.05482 | $0.07412 | $0.04091 | $0.06771 | $185,537 | $6,375,851 |
| 2021-02-11 | $0.06731 | $0.1107 | $0.05365 | $0.06631 | $322,644 | $6,244,218 |
| 2021-02-12 | $0.06645 | $0.07358 | $0.05085 | $0.06559 | $253,211 | $6,176,239 |
| 2021-02-13 | $0.06555 | $0.08090 | $0.04467 | $0.05343 | $415,928 | $5,030,872 |
| 2021-02-14 | $0.05313 | $0.05867 | $0.04867 | $0.05363 | $618,474 | $5,050,135 |
| 2021-02-15 | $0.05380 | $0.05798 | $0.04363 | $0.05180 | $593,135 | $4,877,549 |
| 2021-02-16 | $0.05181 | $0.05463 | $0.03664 | $0.04094 | $528,882 | $3,854,761 |
| 2021-02-17 | $0.04029 | $0.06418 | $0.03682 | $0.06259 | $537,407 | $5,894,089 |
| 2021-02-18 | $0.06269 | $0.06584 | $0.03708 | $0.04328 | $636,752 | $4,075,369 |
| 2021-02-19 | $0.04288 | $0.05811 | $0.02654 | $0.04745 | $502,028 | $4,467,865 |
| 2021-02-20 | $0.04745 | $0.05396 | $0.03852 | $0.04017 | $521,891 | $3,782,194 |
| 2021-02-21 | $0.04019 | $0.04834 | $0.01809 | $0.03514 | $482,085 | $3,309,170 |
| 2021-02-22 | $0.03515 | $0.03700 | $0.02740 | $0.03423 | $383,129 | $3,223,263 |
| 2021-02-23 | $0.03423 | $0.04050 | $0.01379 | $0.03277 | $310,404 | $3,086,153 |
| 2021-02-24 | $0.03281 | $0.03468 | $0.02345 | $0.03067 | $289,267 | $2,887,782 |
| 2021-02-25 | $0.03069 | $0.03390 | $0.01293 | $0.03123 | $233,016 | $2,940,307 |
| 2021-02-26 | $0.03119 | $0.03214 | $0.01657 | $0.02550 | $275,580 | $2,400,771 |
| 2021-02-27 | $0.02544 | $0.03283 | $0.02207 | $0.02654 | $304,479 | $2,498,954 |
| 2021-02-28 | $0.02656 | $0.04626 | $0.02363 | $0.04188 | $22,735.29 | $3,944,034 |