AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002375 | $0.002506 | $0.001849 | $0.002262 | $381.32 | $297,239 |
| 2019-09-02 | $0.002263 | $0.002900 | $0.001648 | $0.002519 | $854.74 | $330,983 |
| 2019-09-03 | $0.002520 | $0.002921 | $0.001362 | $0.002617 | $1,041.25 | $343,797 |
| 2019-09-04 | $0.002617 | $0.002618 | $0.002055 | $0.002072 | $534.72 | $272,196 |
| 2019-09-05 | $0.002072 | $0.002780 | $0.001938 | $0.002491 | $296.73 | $327,325 |
| 2019-09-06 | $0.002491 | $0.002837 | $0.0008699 | $0.002548 | $1,186.67 | $334,713 |
| 2019-09-07 | $0.002548 | $0.002564 | $0.001551 | $0.001551 | $339.19 | $203,706 |
| 2019-09-08 | $0.001550 | $0.002674 | $0.001209 | $0.001211 | $321.75 | $159,115 |
| 2019-09-09 | $0.001211 | $0.002621 | $0.001018 | $0.002054 | $660.74 | $269,879 |
| 2019-09-10 | $0.002054 | $0.002424 | $0.001167 | $0.001408 | $454.85 | $184,963 |
| 2019-09-11 | $0.001408 | $0.002639 | $0.001358 | $0.002562 | $504.13 | $336,637 |
| 2019-09-12 | $0.002562 | $0.002772 | $0.001845 | $0.002056 | $342.56 | $270,134 |
| 2019-09-13 | $0.002056 | $0.002855 | $0.001993 | $0.002671 | $572.59 | $350,882 |
| 2019-09-14 | $0.002671 | $0.002788 | $0.001342 | $0.002159 | $486.86 | $283,638 |
| 2019-09-15 | $0.002159 | $0.002504 | $0.001440 | $0.002387 | $607.80 | $313,541 |
| 2019-09-16 | $0.002387 | $0.002401 | $0.001461 | $0.002387 | $167.98 | $313,578 |
| 2019-09-17 | $0.002387 | $0.002449 | $0.001396 | $0.002008 | $607.00 | $263,773 |
| 2019-09-18 | $0.002006 | $0.002350 | $0.001430 | $0.002231 | $169.23 | $293,132 |
| 2019-09-19 | $0.002233 | $0.002363 | $0.001320 | $0.002353 | $200.41 | $309,115 |
| 2019-09-20 | $0.002356 | $0.002730 | $0.001321 | $0.002726 | $534.75 | $358,143 |
| 2019-09-21 | $0.002727 | $0.002753 | $0.001559 | $0.002305 | $123.61 | $302,827 |
| 2019-09-22 | $0.002305 | $0.002315 | $0.001303 | $0.001698 | $113.06 | $223,121 |
| 2019-09-23 | $0.001699 | $0.002329 | $0.0009458 | $0.001891 | $233.43 | $248,384 |
| 2019-09-24 | $0.001891 | $0.002172 | $0.001443 | $0.001883 | $277.39 | $247,350 |
| 2019-09-25 | $0.001883 | $0.001921 | $0.0009174 | $0.001609 | $66.99 | $211,338 |
| 2019-09-26 | $0.001609 | $0.001808 | $0.0007204 | $0.001135 | $179.30 | $149,056 |
| 2019-09-27 | $0.001133 | $0.001672 | $0.0009810 | $0.001077 | $89.01 | $141,495 |
| 2019-09-28 | $0.001077 | $0.001646 | $0.0008300 | $0.001556 | $205.16 | $204,428 |
| 2019-09-29 | $0.001557 | $0.001559 | $0.0008232 | $0.001518 | $98.98 | $199,425 |
| 2019-09-30 | $0.001518 | $0.001518 | $0.001068 | $0.001376 | $142.97 | $180,780 |