AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002190 | $0.002291 | $0.002190 | $0.002238 | $3,787.55 | $271,341 |
| 2019-03-02 | $0.002236 | $0.002249 | $0.002171 | $0.002227 | $3,744.34 | $269,932 |
| 2019-03-03 | $0.002235 | $0.002254 | $0.002157 | $0.002173 | $1,699.02 | $263,363 |
| 2019-03-04 | $0.002171 | $0.002178 | $0.002073 | $0.002140 | $2,343.99 | $259,408 |
| 2019-03-05 | $0.002145 | $0.002270 | $0.002084 | $0.002256 | $4,446.38 | $273,530 |
| 2019-03-06 | $0.002258 | $0.002332 | $0.002231 | $0.002305 | $3,496.35 | $279,372 |
| 2019-03-07 | $0.002307 | $0.002360 | $0.002281 | $0.002313 | $4,421.67 | $280,445 |
| 2019-03-08 | $0.002318 | $0.002324 | $0.002147 | $0.002233 | $2,444.72 | $270,672 |
| 2019-03-09 | $0.002230 | $0.002403 | $0.002228 | $0.002352 | $4,065.94 | $285,056 |
| 2019-03-10 | $0.002356 | $0.002519 | $0.002318 | $0.002353 | $5,753.92 | $285,194 |
| 2019-03-11 | $0.002354 | $0.002361 | $0.002268 | $0.002287 | $3,955.42 | $277,253 |
| 2019-03-12 | $0.002289 | $0.002296 | $0.002063 | $0.002277 | $6,128.57 | $276,036 |
| 2019-03-13 | $0.002279 | $0.002339 | $0.002251 | $0.002296 | $5,189.16 | $301,616 |
| 2019-03-14 | $0.002295 | $0.002317 | $0.002274 | $0.002309 | $7,207.39 | $303,403 |
| 2019-03-15 | $0.002307 | $0.002357 | $0.002299 | $0.002334 | $7,278.46 | $306,695 |
| 2019-03-16 | $0.002336 | $0.002447 | $0.002336 | $0.002416 | $7,374.21 | $317,363 |
| 2019-03-17 | $0.002401 | $0.002411 | $0.002365 | $0.002400 | $7,445.71 | $315,315 |
| 2019-03-18 | $0.002402 | $0.002434 | $0.002358 | $0.002383 | $6,842.39 | $313,120 |
| 2019-03-19 | $0.002383 | $0.002419 | $0.002371 | $0.002414 | $7,425.38 | $317,152 |
| 2019-03-20 | $0.002414 | $0.002565 | $0.002373 | $0.002565 | $7,192.61 | $336,917 |
| 2019-03-21 | $0.002566 | $0.002570 | $0.002375 | $0.002475 | $7,544.66 | $325,093 |
| 2019-03-22 | $0.002471 | $0.002486 | $0.002437 | $0.002443 | $8,546.96 | $320,929 |
| 2019-03-23 | $0.002440 | $0.002461 | $0.002426 | $0.002440 | $8,626.63 | $320,528 |
| 2019-03-24 | $0.002440 | $0.002449 | $0.002411 | $0.002441 | $8,555.18 | $320,684 |
| 2019-03-25 | $0.002444 | $0.002473 | $0.002417 | $0.002429 | $6,069.78 | $319,058 |
| 2019-03-26 | $0.002426 | $0.002462 | $0.002414 | $0.002440 | $4,671.81 | $320,580 |
| 2019-03-27 | $0.002441 | $0.002518 | $0.002437 | $0.002518 | $8,844.36 | $330,825 |
| 2019-03-28 | $0.002517 | $0.002530 | $0.002445 | $0.002480 | $8,006.73 | $325,825 |
| 2019-03-29 | $0.002480 | $0.002536 | $0.002471 | $0.002527 | $8,204.68 | $331,972 |
| 2019-03-30 | $0.002525 | $0.002663 | $0.002493 | $0.002518 | $6,918.27 | $330,843 |
| 2019-03-31 | $0.002518 | $0.002542 | $0.002500 | $0.002518 | $7,418.05 | $330,767 |