AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001376 | $0.001419 | $0.001007 | $0.001407 | $396.45 | $184,849 |
| 2019-10-02 | $0.001407 | $0.001742 | $0.0008679 | $0.001342 | $238.78 | $176,309 |
| 2019-10-03 | $0.001341 | $0.001745 | $0.0009911 | $0.001680 | $48.27 | $220,761 |
| 2019-10-04 | $0.001680 | $0.002149 | $0.001067 | $0.001394 | $222.66 | $183,154 |
| 2019-10-05 | $0.001394 | $0.001475 | $0.001370 | $0.001465 | $17.28 | $192,467 |
| 2019-10-06 | $0.001465 | $0.001470 | $0.0007171 | $0.001444 | $149.70 | $189,773 |
| 2019-10-07 | $0.001443 | $0.002095 | $0.001427 | $0.001483 | $24.24 | $194,847 |
| 2019-10-08 | $0.001483 | $0.001830 | $0.001071 | $0.001704 | $288.29 | $223,837 |
| 2019-10-09 | $0.001704 | $0.001824 | $0.001284 | $0.001288 | $46.27 | $169,257 |
| 2019-10-10 | $0.001289 | $0.001549 | $0.001271 | $0.001545 | $204.74 | $202,944 |
| 2019-10-11 | $0.001545 | $0.001569 | $0.001245 | $0.001246 | $94.52 | $163,635 |
| 2019-10-12 | $0.001245 | $0.001587 | $0.001166 | $0.001166 | $218.19 | $153,220 |
| 2019-10-13 | $0.001166 | $0.001354 | $0.001165 | $0.001330 | $55.24 | $174,708 |
| 2019-10-14 | $0.001330 | $0.001338 | $0.001162 | $0.001172 | $97.48 | $153,978 |
| 2019-10-15 | $0.001173 | $0.001333 | $0.001159 | $0.001230 | $144.28 | $161,623 |
| 2019-10-16 | $0.001230 | $0.001363 | $0.001116 | $0.001123 | $30.65 | $147,539 |
| 2019-10-17 | $0.001123 | $0.001297 | $0.001117 | $0.001296 | $231.77 | $170,248 |
| 2019-10-18 | $0.001296 | $0.001302 | $0.0007966 | $0.001116 | $92.82 | $146,636 |
| 2019-10-19 | $0.001116 | $0.001279 | $0.0007981 | $0.001279 | $238.05 | $168,046 |
| 2019-10-20 | $0.001279 | $0.001291 | $0.0008074 | $0.001234 | $115.32 | $162,070 |
| 2019-10-21 | $0.001234 | $0.001244 | $0.0008204 | $0.001071 | $125.30 | $140,699 |
| 2019-10-22 | $0.001071 | $0.001238 | $0.0008158 | $0.001129 | $228.06 | $148,353 |
| 2019-10-23 | $0.001129 | $0.001133 | $0.0007497 | $0.001049 | $51.48 | $137,768 |
| 2019-10-24 | $0.001049 | $0.001055 | $0.0007487 | $0.001049 | $138.85 | $137,760 |
| 2019-10-25 | $0.001049 | $0.001199 | $0.0005853 | $0.001041 | $310.15 | $136,742 |
| 2019-10-26 | $0.001040 | $0.001317 | $0.0007327 | $0.001296 | $34.02 | $170,228 |
| 2019-10-27 | $0.001296 | $0.001335 | $0.0007505 | $0.001051 | $203.32 | $138,095 |
| 2019-10-28 | $0.001050 | $0.001139 | $0.0007441 | $0.001111 | $145.06 | $145,897 |
| 2019-10-29 | $0.001111 | $0.001217 | $0.0007501 | $0.0009429 | $163.24 | $123,869 |
| 2019-10-30 | $0.0009431 | $0.001205 | $0.0009067 | $0.001197 | $144.54 | $157,236 |
| 2019-10-31 | $0.001197 | $0.001200 | $0.0004630 | $0.0004639 | $1,443.95 | $60,950.67 |