AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002517 | $0.002566 | $0.002507 | $0.002542 | $8,189.42 | $333,981 |
| 2019-04-02 | $0.002543 | $0.002948 | $0.002540 | $0.002925 | $10,908.78 | $384,335 |
| 2019-04-03 | $0.002926 | $0.003202 | $0.002784 | $0.002836 | $12,705.38 | $372,545 |
| 2019-04-04 | $0.002838 | $0.002961 | $0.002771 | $0.002820 | $6,643.16 | $370,483 |
| 2019-04-05 | $0.002820 | $0.002986 | $0.002813 | $0.002954 | $8,626.51 | $388,140 |
| 2019-04-06 | $0.002955 | $0.003079 | $0.002886 | $0.002962 | $9,673.87 | $389,075 |
| 2019-04-07 | $0.002960 | $0.003151 | $0.002951 | $0.003141 | $11,045.31 | $412,596 |
| 2019-04-08 | $0.003144 | $0.003513 | $0.003136 | $0.003505 | $9,751.42 | $460,433 |
| 2019-04-09 | $0.003505 | $0.003525 | $0.003425 | $0.003432 | $9,497.12 | $450,914 |
| 2019-04-10 | $0.003432 | $0.003594 | $0.003395 | $0.003477 | $13,232.28 | $456,762 |
| 2019-04-11 | $0.003479 | $0.003486 | $0.003168 | $0.003234 | $4,349.01 | $424,870 |
| 2019-04-12 | $0.003233 | $0.003241 | $0.003143 | $0.003218 | $8,367.49 | $422,748 |
| 2019-04-13 | $0.003217 | $0.003246 | $0.003188 | $0.003205 | $8,866.62 | $421,112 |
| 2019-04-14 | $0.003205 | $0.003229 | $0.003135 | $0.003215 | $6,636.41 | $422,362 |
| 2019-04-15 | $0.003215 | $0.003231 | $0.003027 | $0.003084 | $10,526.75 | $405,166 |
| 2019-04-16 | $0.003084 | $0.003191 | $0.003074 | $0.003159 | $5,580.48 | $415,081 |
| 2019-04-17 | $0.003157 | $0.003194 | $0.003071 | $0.003083 | $4,580.50 | $405,011 |
| 2019-04-18 | $0.003083 | $0.003207 | $0.003082 | $0.003190 | $2,768.25 | $419,076 |
| 2019-04-19 | $0.003190 | $0.003200 | $0.003047 | $0.003072 | $1,802.39 | $403,538 |
| 2019-04-20 | $0.003072 | $0.003127 | $0.002994 | $0.003049 | $3,939.12 | $400,541 |
| 2019-04-21 | $0.003049 | $0.003076 | $0.002985 | $0.003047 | $3,022.37 | $400,288 |
| 2019-04-22 | $0.003046 | $0.003090 | $0.003012 | $0.003076 | $3,127.23 | $404,086 |
| 2019-04-23 | $0.003076 | $0.003178 | $0.002850 | $0.002917 | $4,437.45 | $383,199 |
| 2019-04-24 | $0.002915 | $0.003016 | $0.002791 | $0.002950 | $1,075.42 | $387,496 |
| 2019-04-25 | $0.002950 | $0.003026 | $0.002729 | $0.002791 | $4,426.65 | $366,642 |
| 2019-04-26 | $0.002707 | $0.002930 | $0.002604 | $0.002882 | $2,637.63 | $378,581 |
| 2019-04-27 | $0.002878 | $0.002909 | $0.002653 | $0.002713 | $6,417.88 | $356,371 |
| 2019-04-28 | $0.002684 | $0.002760 | $0.002508 | $0.002599 | $2,474.48 | $341,389 |
| 2019-04-29 | $0.002599 | $0.002704 | $0.002512 | $0.002673 | $1,132.57 | $351,146 |
| 2019-04-30 | $0.002674 | $0.002830 | $0.002608 | $0.002806 | $2,544.52 | $368,606 |