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 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.01494 | $0.01502 | $0.0001894 | $0.0003004 | $93,871.15 | $28,750.32 |
| 2021-05-02 | $0.0003003 | $0.01160 | $0.0002991 | $0.0005415 | $90,162.46 | $51,819.40 |
| 2021-05-03 | $0.0005415 | $0.007476 | $0.0003193 | $0.0005707 | $100,557 | $54,620.21 |
| 2021-05-04 | $0.0005708 | $0.01523 | $0.0003430 | $0.0005378 | $87,729.23 | $51,466.26 |
| 2021-05-05 | $0.0005391 | $0.0008711 | $0.0003145 | $0.0005764 | $74,056.72 | $55,159.57 |
| 2021-05-06 | $0.0005765 | $0.01429 | $0.00006091 | $0.0006253 | $59,981.53 | $59,841.58 |
| 2021-05-07 | $0.0006253 | $0.01419 | $0.00005563 | $0.0005679 | $72,616.27 | $54,344.40 |
| 2021-05-08 | $0.0005679 | $0.001914 | $0.00006137 | $0.00006803 | $116,831 | $6,510.16 |
| 2021-05-09 | $0.00006812 | $0.0002018 | $0.00005413 | $0.0001521 | $78,611.22 | $14,555.06 |
| 2021-05-10 | $0.0001521 | $0.0004743 | $0.0001169 | $0.0002565 | $82,734.21 | $24,545.05 |
| 2021-05-11 | $0.0002567 | $0.0004194 | $0.00004819 | $0.00005322 | $131,330 | $5,092.88 |
| 2021-05-12 | $0.00005319 | $0.0002939 | $0.00005270 | $0.00008220 | $90,770.71 | $7,866.89 |
| 2021-05-13 | $0.00008186 | $0.0001895 | $0.00005192 | $0.0001384 | $60,163.64 | $13,248.65 |
| 2021-05-14 | $0.0001384 | $0.0002461 | $0.00001114 | $0.0001227 | $81,443.11 | $11,740.34 |
| 2021-05-15 | $0.0001228 | $0.0001248 | $0.00001115 | $0.00001212 | $68,694.42 | $1,160.10 |
| 2021-05-16 | $0.00001211 | $0.00001342 | $0.000007300 | $0.00001342 | $70,513.72 | $1,284.76 |
| 2021-05-17 | $0.00001342 | $0.00002483 | $0.000007510 | $0.00001437 | $60,762.28 | $1,375.23 |
| 2021-05-18 | $0.00001443 | $0.00001532 | $0.000005390 | $0.00001436 | $64,408.24 | $1,374.18 |
| 2021-05-19 | $0.00001433 | $0.00001450 | $0.000006210 | $0.000007640 | $46,864.61 | $730.98 |
| 2021-05-20 | $0.000007610 | $0.00001531 | $0.000006010 | $0.00001127 | $41,815.65 | $1,078.47 |
| 2021-05-21 | $0.00001130 | $0.00001175 | $0.000003740 | $0.000003820 | $47,755.21 | $365.54 |
| 2021-05-22 | $0.000003820 | $0.000008000 | $0.000002990 | $0.000003450 | $52,956.67 | $330.23 |
| 2021-05-23 | $0.000003450 | $0.000009360 | $0.000002580 | $0.000008660 | $44,429.57 | $829.11 |
| 2021-05-24 | $0.000008640 | $0.000009490 | $0.000004140 | $0.000004350 | $51,223.51 | $416.58 |
| 2021-05-25 | $0.000004360 | $0.000008120 | $0.000003410 | $0.000004630 | $55,058.12 | $443.36 |
| 2021-05-26 | $0.000004640 | $0.0002704 | $0.000004160 | $0.00001191 | $58,060.44 | $1,139.53 |
| 2021-05-27 | $0.00001191 | $0.00008231 | $0.000005420 | $0.00001854 | $39,848.51 | $1,774.57 |
| 2021-05-28 | $0.00001857 | $0.00005192 | $0.000003810 | $0.000005080 | $78,619.02 | $485.70 |
| 2021-05-29 | $0.000005080 | $0.00002742 | $0.000002020 | $0.000002840 | $68,946.45 | $271.41 |
| 2021-05-30 | $0.000002840 | $0.00005213 | $0.000001340 | $0.00001533 | $68,457.55 | $1,466.75 |
| 2021-05-31 | $0.00001532 | $0.00002010 | $0.000001850 | $0.00001335 | $80,581.56 | $1,277.45 |