AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002390 | $0.003302 | $0.002215 | $0.002681 | $954.13 | $352,285 |
| 2019-08-02 | $0.002681 | $0.003605 | $0.002614 | $0.003362 | $597.93 | $441,640 |
| 2019-08-03 | $0.003361 | $0.003999 | $0.002742 | $0.003765 | $2,107.10 | $494,630 |
| 2019-08-04 | $0.003765 | $0.003905 | $0.003227 | $0.003811 | $1,439.99 | $500,728 |
| 2019-08-05 | $0.003778 | $0.005036 | $0.003356 | $0.004897 | $3,123.21 | $643,348 |
| 2019-08-06 | $0.004896 | $0.005181 | $0.003958 | $0.004205 | $2,722.80 | $552,385 |
| 2019-08-07 | $0.004204 | $0.004818 | $0.003148 | $0.004052 | $2,027.38 | $532,397 |
| 2019-08-08 | $0.004052 | $0.004267 | $0.003535 | $0.003635 | $1,576.18 | $477,494 |
| 2019-08-09 | $0.003658 | $0.004148 | $0.003306 | $0.003407 | $968.16 | $447,663 |
| 2019-08-10 | $0.003407 | $0.004146 | $0.003338 | $0.003834 | $1,187.69 | $503,732 |
| 2019-08-11 | $0.003773 | $0.004090 | $0.003250 | $0.004042 | $2,094.30 | $531,003 |
| 2019-08-12 | $0.004042 | $0.004043 | $0.003144 | $0.003810 | $1,412.51 | $500,546 |
| 2019-08-13 | $0.003811 | $0.004016 | $0.003224 | $0.003303 | $896.11 | $433,911 |
| 2019-08-14 | $0.003301 | $0.003778 | $0.002749 | $0.003306 | $876.21 | $434,367 |
| 2019-08-15 | $0.003306 | $0.003479 | $0.002657 | $0.002865 | $813.18 | $376,387 |
| 2019-08-16 | $0.002865 | $0.003528 | $0.002855 | $0.003096 | $444.82 | $406,723 |
| 2019-08-17 | $0.003096 | $0.003485 | $0.002844 | $0.003195 | $1,869.89 | $419,685 |
| 2019-08-18 | $0.003199 | $0.003337 | $0.002923 | $0.003258 | $571.72 | $428,069 |
| 2019-08-19 | $0.003281 | $0.003325 | $0.002896 | $0.003218 | $1,056.05 | $422,765 |
| 2019-08-20 | $0.003218 | $0.003337 | $0.002941 | $0.003175 | $325.09 | $417,056 |
| 2019-08-21 | $0.003175 | $0.003184 | $0.002986 | $0.003007 | $0 | $395,067 |
| 2019-08-22 | $0.003007 | $0.003141 | $0.002639 | $0.002693 | $1,035.64 | $353,815 |
| 2019-08-23 | $0.002693 | $0.003159 | $0.002543 | $0.002625 | $795.84 | $344,838 |
| 2019-08-24 | $0.002625 | $0.003211 | $0.002501 | $0.002876 | $1,212.63 | $377,894 |
| 2019-08-25 | $0.002876 | $0.003092 | $0.002410 | $0.002548 | $968.36 | $334,694 |
| 2019-08-26 | $0.002550 | $0.003238 | $0.002232 | $0.002757 | $1,048.65 | $362,143 |
| 2019-08-27 | $0.002756 | $0.003220 | $0.002207 | $0.003175 | $604.78 | $417,108 |
| 2019-08-28 | $0.003176 | $0.003204 | $0.001819 | $0.002847 | $437.96 | $374,088 |
| 2019-08-29 | $0.002848 | $0.002904 | $0.001653 | $0.002530 | $290.44 | $332,396 |
| 2019-08-30 | $0.002526 | $0.002755 | $0.001617 | $0.001978 | $321.11 | $259,814 |
| 2019-08-31 | $0.001978 | $0.002956 | $0.001693 | $0.002375 | $271.33 | $312,022 |