AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0004668 | $0.0005079 | $0.0003705 | $0.0004416 | $312.95 | $58,021.74 |
| 2019-12-02 | $0.0004416 | $0.0007705 | $0.0004385 | $0.0005268 | $126.97 | $69,205.51 |
| 2019-12-03 | $0.0005268 | $0.0007572 | $0.0004749 | $0.0006155 | $45.42 | $80,866.26 |
| 2019-12-04 | $0.0006156 | $0.0007706 | $0.0004467 | $0.0006714 | $165.10 | $88,203.45 |
| 2019-12-05 | $0.0006714 | $0.0007672 | $0.0004463 | $0.0007107 | $104.10 | $93,369.20 |
| 2019-12-06 | $0.0007107 | $0.0007220 | $0.0004374 | $0.0005789 | $100.90 | $76,057.67 |
| 2019-12-07 | $0.0005790 | $0.0007045 | $0.0004537 | $0.0007045 | $152.87 | $92,551.94 |
| 2019-12-08 | $0.0007038 | $0.0007038 | $0.0004495 | $0.0004914 | $102.75 | $64,558.51 |
| 2019-12-09 | $0.0004911 | $0.0007023 | $0.0004006 | $0.0005295 | $172.60 | $69,562.50 |
| 2019-12-10 | $0.0005293 | $0.0007109 | $0.0004367 | $0.0005327 | $74.96 | $69,980.21 |
| 2019-12-11 | $0.0005324 | $0.0006842 | $0.0003116 | $0.0003125 | $85.30 | $41,056.40 |
| 2019-12-12 | $0.0003126 | $0.0005929 | $0.0003082 | $0.0004531 | $77.25 | $59,521.44 |
| 2019-12-13 | $0.0004529 | $0.0006808 | $0.0003939 | $0.0004494 | $91.50 | $59,044.68 |
| 2019-12-14 | $0.0004494 | $0.0006751 | $0.0003900 | $0.0004273 | $89.26 | $56,131.23 |
| 2019-12-15 | $0.0004273 | $0.0005881 | $0.0003900 | $0.0005395 | $123.68 | $70,881.00 |
| 2019-12-16 | $0.0005398 | $0.0005896 | $0.0003917 | $0.0004750 | $39.55 | $62,400.39 |
| 2019-12-17 | $0.0004750 | $0.0005474 | $0.0003528 | $0.0003725 | $80.14 | $48,932.40 |
| 2019-12-18 | $0.0003725 | $0.0006477 | $0.0003719 | $0.0006465 | $271.62 | $84,940.06 |
| 2019-12-19 | $0.0006465 | $0.0006514 | $0.0004795 | $0.0005530 | $72.84 | $72,645.04 |
| 2019-12-20 | $0.0005530 | $0.0006571 | $0.0004724 | $0.0005938 | $112.89 | $78,014.86 |
| 2019-12-21 | $0.0005938 | $0.0006632 | $0.0004127 | $0.0005880 | $153.01 | $77,249.14 |
| 2019-12-22 | $0.0005882 | $0.0006706 | $0.0003899 | $0.0004544 | $134.42 | $59,694.40 |
| 2019-12-23 | $0.0004542 | $0.0006762 | $0.0004094 | $0.0006370 | $92.28 | $83,684.81 |
| 2019-12-24 | $0.0006371 | $0.0007976 | $0.0004445 | $0.0005963 | $136.45 | $78,337.74 |
| 2019-12-25 | $0.0005963 | $0.0007325 | $0.0004383 | $0.0006003 | $123.88 | $78,868.59 |
| 2019-12-26 | $0.0006003 | $0.0007946 | $0.0003931 | $0.0006937 | $114.57 | $91,142.15 |
| 2019-12-27 | $0.0006938 | $0.0007459 | $0.0003996 | $0.0007339 | $93.42 | $96,419.82 |
| 2019-12-28 | $0.0007341 | $0.0007538 | $0.0004432 | $0.0005480 | $174.77 | $71,988.86 |
| 2019-12-29 | $0.0005478 | $0.0007580 | $0.0005464 | $0.0005992 | $74.23 | $78,722.26 |
| 2019-12-30 | $0.0005992 | $0.0007873 | $0.0004123 | $0.0005405 | $61.91 | $71,009.28 |
| 2019-12-31 | $0.0005404 | $0.0007507 | $0.0004621 | $0.0005678 | $77.72 | $74,593.25 |