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 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.08856 | $0.09915 | $0.01404 | $0.08980 | $74,546.47 | $8,518,620 |
| 2021-04-02 | $0.03911 | $0.09191 | $0.01773 | $0.03244 | $60,226.05 | $3,077,763 |
| 2021-04-03 | $0.02739 | $0.09131 | $0.02540 | $0.02615 | $72,285.21 | $2,480,522 |
| 2021-04-04 | $0.03323 | $0.08965 | $0.01885 | $0.02701 | $58,826.36 | $2,561,824 |
| 2021-04-05 | $0.02722 | $0.09108 | $0.02418 | $0.02583 | $73,315.63 | $2,450,447 |
| 2021-04-06 | $0.02586 | $0.08805 | $0.02445 | $0.02821 | $79,675.87 | $2,675,678 |
| 2021-04-07 | $0.02819 | $0.07040 | $0.02458 | $0.02776 | $81,057.67 | $2,633,802 |
| 2021-04-08 | $0.02761 | $0.08870 | $0.01395 | $0.08863 | $72,699.11 | $8,407,378 |
| 2021-04-09 | $0.08863 | $0.08929 | $0.01442 | $0.02520 | $56,943.22 | $2,390,354 |
| 2021-04-10 | $0.02664 | $0.09228 | $0.01653 | $0.05785 | $73,378.77 | $5,488,309 |
| 2021-04-11 | $0.05786 | $0.07927 | $0.01217 | $0.02660 | $61,629.15 | $2,523,706 |
| 2021-04-12 | $0.03560 | $0.08054 | $0.01624 | $0.06902 | $82,738.44 | $6,547,341 |
| 2021-04-13 | $0.06897 | $0.07018 | $0.01840 | $0.05560 | $86,489.81 | $5,320,662 |
| 2021-04-14 | $0.05551 | $0.1256 | $0.01738 | $0.03567 | $93,383.78 | $3,413,362 |
| 2021-04-15 | $0.03569 | $0.08905 | $0.01737 | $0.02470 | $80,140.11 | $2,364,081 |
| 2021-04-16 | $0.02471 | $0.03840 | $0.01998 | $0.03381 | $60,385.47 | $3,236,049 |
| 2021-04-17 | $0.03378 | $0.03869 | $0.01831 | $0.02787 | $76,020.42 | $2,666,906 |
| 2021-04-18 | $0.02785 | $0.02797 | $0.01750 | $0.02282 | $54,190.92 | $2,183,533 |
| 2021-04-19 | $0.02283 | $0.02769 | $0.01091 | $0.02523 | $73,966.73 | $2,414,304 |
| 2021-04-20 | $0.02521 | $0.02577 | $0.01854 | $0.02561 | $80,451.94 | $2,451,081 |
| 2021-04-21 | $0.02561 | $0.02568 | $0.008636 | $0.01969 | $64,816.26 | $1,884,302 |
| 2021-04-22 | $0.02185 | $0.02826 | $0.007836 | $0.02797 | $49,712.25 | $2,676,616 |
| 2021-04-23 | $0.02797 | $0.02797 | $0.008555 | $0.02717 | $66,263.56 | $2,600,198 |
| 2021-04-24 | $0.02717 | $0.02766 | $0.01153 | $0.01848 | $66,535.00 | $1,768,362 |
| 2021-04-25 | $0.01847 | $0.02810 | $0.008319 | $0.009438 | $60,581.92 | $903,248 |
| 2021-04-26 | $0.009437 | $0.02946 | $0.002993 | $0.02672 | $79,108.84 | $2,556,687 |
| 2021-04-27 | $0.02672 | $0.05998 | $0.0007726 | $0.006505 | $85,169.39 | $622,486 |
| 2021-04-28 | $0.002474 | $0.02960 | $0.0009781 | $0.002889 | $71,379.95 | $276,523 |
| 2021-04-29 | $0.002889 | $0.03150 | $0.001807 | $0.01806 | $60,091.94 | $1,728,628 |
| 2021-04-30 | $0.01806 | $0.01997 | $0.0005750 | $0.01494 | $86,753.01 | $1,429,394 |