AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.002807 | $0.002837 | $0.002644 | $0.002752 | $206.63 | $361,511 |
| 2019-05-02 | $0.002751 | $0.002776 | $0.002693 | $0.002698 | $0.2698 | $354,408 |
| 2019-05-03 | $0.002697 | $0.002856 | $0.002688 | $0.002768 | $0.9237 | $363,712 |
| 2019-05-04 | $0.002768 | $0.002828 | $0.002596 | $0.002643 | $928.23 | $347,212 |
| 2019-05-05 | $0.002643 | $0.002651 | $0.002562 | $0.002614 | $30.82 | $343,455 |
| 2019-05-06 | $0.002616 | $0.002784 | $0.002560 | $0.002750 | $64.38 | $361,224 |
| 2019-05-07 | $0.002749 | $0.002853 | $0.001867 | $0.001867 | $180.81 | $245,283 |
| 2019-05-08 | $0.001864 | $0.002727 | $0.001691 | $0.002012 | $70.19 | $264,305 |
| 2019-05-09 | $0.002011 | $0.002724 | $0.002007 | $0.002355 | $111.67 | $309,383 |
| 2019-05-10 | $0.002354 | $0.003030 | $0.002339 | $0.002856 | $2,498.75 | $375,225 |
| 2019-05-11 | $0.002821 | $0.003390 | $0.002743 | $0.003249 | $445.93 | $426,845 |
| 2019-05-12 | $0.003247 | $0.003534 | $0.002599 | $0.002625 | $315.22 | $344,911 |
| 2019-05-13 | $0.002625 | $0.003375 | $0.002562 | $0.002927 | $2,129.96 | $384,532 |
| 2019-05-14 | $0.002929 | $0.002985 | $0.002355 | $0.002494 | $120.98 | $327,593 |
| 2019-05-15 | $0.002494 | $0.003010 | $0.001934 | $0.003007 | $213.58 | $395,065 |
| 2019-05-16 | $0.003006 | $0.003279 | $0.002226 | $0.002501 | $3,443.83 | $328,536 |
| 2019-05-17 | $0.002501 | $0.002762 | $0.002167 | $0.002621 | $1,443.63 | $344,338 |
| 2019-05-18 | $0.002621 | $0.002621 | $0.002261 | $0.002436 | $1,750.12 | $320,006 |
| 2019-05-19 | $0.002502 | $0.002821 | $0.002411 | $0.002765 | $1,896.99 | $363,230 |
| 2019-05-20 | $0.002765 | $0.002829 | $0.002613 | $0.002802 | $1,828.20 | $368,175 |
| 2019-05-21 | $0.002751 | $0.003489 | $0.002709 | $0.003271 | $1,759.17 | $429,687 |
| 2019-05-22 | $0.003271 | $0.003319 | $0.002994 | $0.003146 | $1,736.79 | $413,293 |
| 2019-05-23 | $0.003146 | $0.003363 | $0.002964 | $0.003299 | $1,979.07 | $433,361 |
| 2019-05-24 | $0.003300 | $0.003483 | $0.003230 | $0.003362 | $1,682.37 | $441,700 |
| 2019-05-25 | $0.003362 | $0.003436 | $0.001934 | $0.002263 | $2,885.76 | $297,241 |
| 2019-05-26 | $0.002263 | $0.002382 | $0.002082 | $0.002369 | $1,169.21 | $311,239 |
| 2019-05-27 | $0.002369 | $0.002390 | $0.002048 | $0.002124 | $1,092.04 | $278,991 |
| 2019-05-28 | $0.002122 | $0.002166 | $0.001915 | $0.002093 | $1,455.15 | $274,962 |
| 2019-05-29 | $0.002081 | $0.002386 | $0.002017 | $0.002124 | $1,172.36 | $279,101 |
| 2019-05-30 | $0.002124 | $0.002587 | $0.002056 | $0.002195 | $2,144.10 | $288,358 |
| 2019-05-31 | $0.002195 | $0.002256 | $0.001925 | $0.002125 | $1,129.26 | $279,142 |