AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.002125 | $0.002249 | $0.001961 | $0.002120 | $1,023.15 | $278,542 |
| 2019-06-02 | $0.002120 | $0.002144 | $0.002022 | $0.002104 | $348.61 | $276,433 |
| 2019-06-03 | $0.002104 | $0.002165 | $0.001906 | $0.001910 | $1,025.45 | $250,879 |
| 2019-06-04 | $0.001920 | $0.001948 | $0.001693 | $0.001742 | $914.63 | $228,845 |
| 2019-06-05 | $0.001742 | $0.001793 | $0.001659 | $0.001740 | $938.50 | $228,539 |
| 2019-06-06 | $0.001746 | $0.001765 | $0.001611 | $0.001701 | $871.45 | $223,491 |
| 2019-06-07 | $0.001702 | $0.001827 | $0.001676 | $0.001725 | $1,091.28 | $226,649 |
| 2019-06-08 | $0.001717 | $0.001795 | $0.001650 | $0.001711 | $790.24 | $224,750 |
| 2019-06-09 | $0.001711 | $0.001763 | $0.001602 | $0.001633 | $760.94 | $214,526 |
| 2019-06-10 | $0.001631 | $0.001734 | $0.001608 | $0.001715 | $432.92 | $225,344 |
| 2019-06-11 | $0.001716 | $0.001767 | $0.001561 | $0.001581 | $1,008.54 | $207,641 |
| 2019-06-12 | $0.001585 | $0.001759 | $0.001570 | $0.001704 | $892.89 | $223,878 |
| 2019-06-13 | $0.001716 | $0.001742 | $0.001653 | $0.001707 | $808.25 | $224,209 |
| 2019-06-14 | $0.001707 | $0.001831 | $0.001661 | $0.001824 | $588.45 | $239,579 |
| 2019-06-15 | $0.001824 | $0.001883 | $0.001781 | $0.001839 | $866.90 | $241,575 |
| 2019-06-16 | $0.001839 | $0.001957 | $0.001801 | $0.001933 | $2,691.80 | $253,954 |
| 2019-06-17 | $0.001933 | $0.001988 | $0.001864 | $0.001953 | $993.68 | $256,591 |
| 2019-06-18 | $0.001951 | $0.002005 | $0.001252 | $0.001380 | $999.15 | $181,355 |
| 2019-06-19 | $0.001381 | $0.001531 | $0.001225 | $0.001237 | $722.07 | $162,549 |
| 2019-06-20 | $0.001238 | $0.001355 | $0.001176 | $0.001262 | $642.70 | $165,735 |
| 2019-06-21 | $0.001262 | $0.001461 | $0.0007696 | $0.001449 | $702.59 | $190,403 |
| 2019-06-22 | $0.001444 | $0.001809 | $0.001358 | $0.001417 | $1,299.00 | $186,163 |
| 2019-06-23 | $0.001415 | $0.001721 | $0.001132 | $0.001438 | $904.92 | $188,869 |
| 2019-06-24 | $0.001438 | $0.001551 | $0.001335 | $0.001540 | $732.62 | $202,301 |
| 2019-06-25 | $0.001542 | $0.001588 | $0.001365 | $0.001482 | $531.19 | $194,737 |
| 2019-06-26 | $0.001482 | $0.001957 | $0.001306 | $0.001848 | $904.42 | $242,756 |
| 2019-06-27 | $0.001848 | $0.001925 | $0.001358 | $0.001453 | $578.98 | $190,850 |
| 2019-06-28 | $0.001455 | $0.001786 | $0.001401 | $0.001686 | $859.93 | $221,439 |
| 2019-06-29 | $0.001661 | $0.001679 | $0.001397 | $0.001484 | $426.82 | $194,972 |
| 2019-06-30 | $0.001477 | $0.001581 | $0.001292 | $0.001360 | $656.67 | $178,607 |