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 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.04190 | $0.09620 | $0.007507 | $0.07865 | $154,970 | $7,406,302 |
| 2021-03-02 | $0.07864 | $0.08006 | $0.06968 | $0.07447 | $127,089 | $7,012,706 |
| 2021-03-03 | $0.07449 | $0.08765 | $0.07436 | $0.08357 | $117,759 | $7,869,676 |
| 2021-03-04 | $0.08357 | $0.09404 | $0.06091 | $0.09354 | $107,812 | $8,808,453 |
| 2021-03-05 | $0.09355 | $0.09355 | $0.05330 | $0.08055 | $102,490 | $7,584,802 |
| 2021-03-06 | $0.08054 | $0.08181 | $0.05104 | $0.07232 | $170,531 | $6,809,890 |
| 2021-03-07 | $0.07231 | $0.07933 | $0.04875 | $0.04932 | $14,950.19 | $4,644,139 |
| 2021-03-08 | $0.04931 | $0.08480 | $0.04628 | $0.08413 | $108,456 | $7,922,357 |
| 2021-03-09 | $0.08413 | $0.09551 | $0.07580 | $0.08861 | $298,792 | $8,344,306 |
| 2021-03-10 | $0.08864 | $0.08966 | $0.04694 | $0.04694 | $90,030.36 | $4,419,720 |
| 2021-03-11 | $0.04694 | $0.04694 | $0.01899 | $0.04060 | $19,320.72 | $3,823,492 |
| 2021-03-12 | $0.04061 | $0.06789 | $0.03661 | $0.03662 | $14,817.87 | $3,447,843 |
| 2021-03-13 | $0.03661 | $0.03792 | $0.02512 | $0.02679 | $13,757.35 | $2,540,929 |
| 2021-03-14 | $0.02679 | $0.09387 | $0.01329 | $0.02757 | $10,917.56 | $2,615,802 |
| 2021-03-15 | $0.02755 | $0.02936 | $0.01861 | $0.02384 | $9,775.16 | $2,261,877 |
| 2021-03-16 | $0.02384 | $0.1070 | $0.02383 | $0.05257 | $111,736 | $4,986,731 |
| 2021-03-17 | $0.05258 | $0.1017 | $0.03096 | $0.09276 | $140,117 | $8,799,207 |
| 2021-03-18 | $0.09758 | $0.1009 | $0.04685 | $0.05204 | $129,483 | $4,936,519 |
| 2021-03-19 | $0.05208 | $0.1150 | $0.02874 | $0.08984 | $113,815 | $8,522,463 |
| 2021-03-20 | $0.08973 | $0.09425 | $0.03338 | $0.08769 | $102,866 | $8,318,834 |
| 2021-03-21 | $0.03974 | $0.09373 | $0.01706 | $0.08987 | $81,143.77 | $8,525,581 |
| 2021-03-22 | $0.09110 | $0.09522 | $0.08504 | $0.08567 | $78,463.68 | $8,127,461 |
| 2021-03-23 | $0.08567 | $0.08785 | $0.08427 | $0.08562 | $84,400.29 | $8,122,203 |
| 2021-03-24 | $0.08557 | $0.08974 | $0.08026 | $0.08026 | $90,129.51 | $7,613,531 |
| 2021-03-25 | $0.08025 | $0.08510 | $0.01349 | $0.07653 | $69,054.55 | $7,259,873 |
| 2021-03-26 | $0.07652 | $0.08942 | $0.01290 | $0.08353 | $55,700.07 | $7,924,335 |
| 2021-03-27 | $0.08355 | $0.08806 | $0.02013 | $0.02952 | $72,747.76 | $2,800,687 |
| 2021-03-28 | $0.02677 | $0.09006 | $0.02162 | $0.08536 | $44,040.55 | $8,097,467 |
| 2021-03-29 | $0.08536 | $0.08997 | $0.02692 | $0.08827 | $70,559.52 | $8,373,250 |
| 2021-03-30 | $0.08826 | $0.08990 | $0.02462 | $0.08944 | $77,141.08 | $8,484,857 |
| 2021-03-31 | $0.08944 | $0.09547 | $0.01794 | $0.08856 | $86,010.44 | $8,401,204 |