AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0004637 | $0.0009761 | $0.0003029 | $0.0003030 | $281.47 | $39,801.12 |
| 2019-11-02 | $0.0003030 | $0.001046 | $0.0003029 | $0.0007460 | $112.04 | $98,006.27 |
| 2019-11-03 | $0.0007464 | $0.0008304 | $0.0007296 | $0.0007386 | $169.23 | $97,038.71 |
| 2019-11-04 | $0.0007378 | $0.0007390 | $0.0006017 | $0.0006158 | $206.00 | $80,907.81 |
| 2019-11-05 | $0.0006158 | $0.0006341 | $0.0005714 | $0.0005874 | $75.28 | $77,168.82 |
| 2019-11-06 | $0.0005872 | $0.0006585 | $0.0005369 | $0.0005794 | $131.15 | $76,124.16 |
| 2019-11-07 | $0.0005788 | $0.0006279 | $0.0005248 | $0.0005696 | $82.68 | $74,828.56 |
| 2019-11-08 | $0.0005697 | $0.0006147 | $0.0005288 | $0.0005729 | $95.48 | $75,266.42 |
| 2019-11-09 | $0.0005731 | $0.0006322 | $0.0005357 | $0.0006307 | $333.80 | $82,859.28 |
| 2019-11-10 | $0.0006308 | $0.0006510 | $0.0005431 | $0.0005435 | $32.61 | $71,399.20 |
| 2019-11-11 | $0.0005434 | $0.0005512 | $0.0005240 | $0.0005451 | $193.47 | $71,617.19 |
| 2019-11-12 | $0.0005452 | $0.0005563 | $0.0005211 | $0.0005383 | $191.60 | $70,715.19 |
| 2019-11-13 | $0.0005363 | $0.0006267 | $0.0005253 | $0.0006116 | $83.81 | $80,348.14 |
| 2019-11-14 | $0.0006117 | $0.0006142 | $0.0005254 | $0.0005747 | $138.64 | $75,500.73 |
| 2019-11-15 | $0.0005747 | $0.0005754 | $0.0005067 | $0.0005071 | $75.26 | $66,617.81 |
| 2019-11-16 | $0.0005072 | $0.0005487 | $0.0005057 | $0.0005465 | $126.52 | $71,797.88 |
| 2019-11-17 | $0.0005465 | $0.0005590 | $0.0005292 | $0.0005500 | $60.48 | $72,260.31 |
| 2019-11-18 | $0.0005499 | $0.0005808 | $0.0005256 | $0.0005654 | $372.39 | $74,276.99 |
| 2019-11-19 | $0.0005654 | $0.0005717 | $0.0004933 | $0.0005270 | $187.14 | $69,230.63 |
| 2019-11-20 | $0.0005270 | $0.0005921 | $0.0005073 | $0.0005305 | $141.58 | $69,699.37 |
| 2019-11-21 | $0.0005307 | $0.0005610 | $0.0004652 | $0.0005231 | $45.41 | $68,719.83 |
| 2019-11-22 | $0.0005231 | $0.0005282 | $0.0004225 | $0.0004661 | $64.28 | $61,231.66 |
| 2019-11-23 | $0.0004659 | $0.0005070 | $0.0004341 | $0.0005050 | $80.77 | $66,343.42 |
| 2019-11-24 | $0.0005050 | $0.0005068 | $0.0004233 | $0.0004502 | $136.56 | $59,148.78 |
| 2019-11-25 | $0.0004500 | $0.0004928 | $0.0003960 | $0.0004511 | $74.02 | $59,258.51 |
| 2019-11-26 | $0.0004511 | $0.0004907 | $0.0004217 | $0.0004816 | $104.38 | $63,270.20 |
| 2019-11-27 | $0.0004810 | $0.0005083 | $0.0004133 | $0.0004715 | $75.40 | $61,941.54 |
| 2019-11-28 | $0.0004713 | $0.0005244 | $0.0004512 | $0.0004523 | $90.60 | $59,425.09 |
| 2019-11-29 | $0.0004523 | $0.0005081 | $0.0004454 | $0.0004919 | $109.35 | $64,624.42 |
| 2019-11-30 | $0.0004920 | $0.0005089 | $0.0004373 | $0.0004670 | $58.65 | $61,351.51 |