AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001360 | $0.001392 | $0.001128 | $0.001212 | $609.22 | $159,194 |
| 2019-07-02 | $0.001209 | $0.001676 | $0.001030 | $0.001401 | $1,003.74 | $183,993 |
| 2019-07-03 | $0.001450 | $0.001688 | $0.001392 | $0.001600 | $1,233.66 | $210,213 |
| 2019-07-04 | $0.001652 | $0.001652 | $0.001106 | $0.001231 | $1,136.12 | $161,765 |
| 2019-07-05 | $0.001262 | $0.001561 | $0.001129 | $0.001500 | $906.84 | $197,024 |
| 2019-07-06 | $0.001499 | $0.001589 | $0.001263 | $0.001318 | $650.75 | $173,146 |
| 2019-07-07 | $0.001320 | $0.001732 | $0.001249 | $0.001665 | $1,162.52 | $218,764 |
| 2019-07-08 | $0.001681 | $0.001888 | $0.001492 | $0.001781 | $1,280.77 | $233,923 |
| 2019-07-09 | $0.001782 | $0.001914 | $0.001564 | $0.001623 | $1,813.12 | $213,265 |
| 2019-07-10 | $0.001671 | $0.001698 | $0.0009723 | $0.001313 | $1,982.22 | $172,536 |
| 2019-07-11 | $0.001310 | $0.001638 | $0.001201 | $0.001509 | $1,176.16 | $198,194 |
| 2019-07-12 | $0.001515 | $0.001766 | $0.001481 | $0.001760 | $1,194.02 | $231,223 |
| 2019-07-13 | $0.001761 | $0.001806 | $0.001665 | $0.001726 | $1,037.59 | $226,782 |
| 2019-07-14 | $0.001733 | $0.001794 | $0.001314 | $0.001408 | $1,232.85 | $185,032 |
| 2019-07-15 | $0.001381 | $0.001533 | $0.001269 | $0.001469 | $578.48 | $193,025 |
| 2019-07-16 | $0.001448 | $0.001499 | $0.001164 | $0.001200 | $977.85 | $157,642 |
| 2019-07-17 | $0.001197 | $0.001296 | $0.001149 | $0.001264 | $1,014.92 | $166,027 |
| 2019-07-18 | $0.001264 | $0.001310 | $0.0005010 | $0.0005077 | $63.99 | $66,694.49 |
| 2019-07-19 | $0.0005077 | $0.001270 | $0.0004841 | $0.001263 | $7.58 | $165,922 |
| 2019-07-20 | $0.001263 | $0.002184 | $0.001252 | $0.002169 | $0 | $284,930 |
| 2019-07-21 | $0.002169 | $0.004388 | $0.001412 | $0.002254 | $43.25 | $296,162 |
| 2019-07-22 | $0.002254 | $0.002310 | $0.0007136 | $0.001489 | $879.97 | $195,634 |
| 2019-07-23 | $0.001543 | $0.002585 | $0.001387 | $0.002570 | $1,057.57 | $337,671 |
| 2019-07-24 | $0.002570 | $0.002619 | $0.001968 | $0.002264 | $1,365.74 | $297,421 |
| 2019-07-25 | $0.002263 | $0.002782 | $0.001990 | $0.002253 | $1,650.09 | $295,943 |
| 2019-07-26 | $0.002253 | $0.002982 | $0.002129 | $0.002604 | $1,032.10 | $342,088 |
| 2019-07-27 | $0.002604 | $0.003135 | $0.002080 | $0.002852 | $2,049.16 | $374,673 |
| 2019-07-28 | $0.002853 | $0.003049 | $0.001880 | $0.002651 | $1,673.59 | $348,215 |
| 2019-07-29 | $0.002651 | $0.003002 | $0.001714 | $0.002844 | $1,396.55 | $373,612 |
| 2019-07-30 | $0.002844 | $0.003158 | $0.002164 | $0.002906 | $1,765.38 | $381,777 |
| 2019-07-31 | $0.002905 | $0.003348 | $0.001840 | $0.002389 | $764.84 | $313,822 |