AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0005678 | $0.0007505 | $0.0004649 | $0.0006146 | $91.73 | $80,747.28 |
| 2020-01-02 | $0.0006147 | $0.0006947 | $0.0004988 | $0.0006111 | $138.77 | $80,280.06 |
| 2020-01-03 | $0.0006111 | $0.0007716 | $0.0004732 | $0.0006924 | $150.94 | $90,963.92 |
| 2020-01-04 | $0.0006923 | $0.0006980 | $0.0004428 | $0.0005986 | $31.48 | $78,640.08 |
| 2020-01-05 | $0.0005984 | $0.0007174 | $0.0004901 | $0.0005419 | $60.31 | $71,187.07 |
| 2020-01-06 | $0.0005420 | $0.0007189 | $0.0004715 | $0.0005825 | $147.47 | $76,523.75 |
| 2020-01-07 | $0.0005830 | $0.0007332 | $0.0004827 | $0.0006594 | $213.56 | $86,629.16 |
| 2020-01-08 | $0.0006589 | $0.0007354 | $0.0004856 | $0.0007264 | $16.08 | $95,432.17 |
| 2020-01-09 | $0.0007257 | $0.0007264 | $0.0004450 | $0.0006918 | $227.02 | $90,890.55 |
| 2020-01-10 | $0.0006920 | $0.0007274 | $0.0004729 | $0.0005786 | $29.56 | $76,016.38 |
| 2020-01-11 | $0.0005788 | $0.0007299 | $0.0004889 | $0.0006710 | $71.05 | $88,154.09 |
| 2020-01-12 | $0.0006703 | $0.0007414 | $0.0004794 | $0.0004841 | $30.10 | $63,605.11 |
| 2020-01-13 | $0.0004855 | $0.0004874 | $0.0004042 | $0.0004070 | $1.87 | $53,473.49 |
| 2020-01-14 | $0.0004074 | $0.0008555 | $0.0004065 | $0.0008457 | $206.87 | $111,103 |
| 2020-01-15 | $0.0008458 | $0.0008696 | $0.0005576 | $0.0008149 | $101.29 | $107,057 |
| 2020-01-16 | $0.0008153 | $0.0008430 | $0.0005780 | $0.0007757 | $25.27 | $101,913 |
| 2020-01-17 | $0.0007760 | $0.0008695 | $0.0005573 | $0.0007221 | $177.72 | $94,863.37 |
| 2020-01-18 | $0.0007207 | $0.0008648 | $0.0005769 | $0.0006448 | $66.59 | $84,709.08 |
| 2020-01-19 | $0.0006448 | $0.0007281 | $0.0006421 | $0.0007261 | $41.54 | $95,393.46 |
| 2020-01-20 | $0.0007264 | $0.0008219 | $0.0006643 | $0.0008123 | $328.18 | $106,717 |
| 2020-01-21 | $0.0008125 | $0.0008311 | $0.0006625 | $0.0007416 | $138.76 | $97,423.71 |
| 2020-01-22 | $0.0007413 | $0.0008309 | $0.0006627 | $0.0007507 | $157.19 | $98,621.01 |
| 2020-01-23 | $0.0007506 | $0.0008046 | $0.0006908 | $0.0007857 | $119.93 | $103,227 |
| 2020-01-24 | $0.0007856 | $0.0007877 | $0.0006649 | $0.0007305 | $228.42 | $95,965.66 |
| 2020-01-25 | $0.0007310 | $0.0007715 | $0.0006732 | $0.0007067 | $93.75 | $92,837.69 |
| 2020-01-26 | $0.0007065 | $0.0007996 | $0.0006832 | $0.0007734 | $142.34 | $101,602 |
| 2020-01-27 | $0.0007735 | $0.0007968 | $0.0007044 | $0.0007073 | $81.58 | $92,928.73 |
| 2020-01-28 | $0.0007077 | $0.0008621 | $0.0007072 | $0.0008272 | $308.30 | $108,669 |
| 2020-01-29 | $0.0008272 | $0.0008472 | $0.0007404 | $0.0008109 | $114.58 | $106,529 |
| 2020-01-30 | $0.0008104 | $0.0008549 | $0.0007434 | $0.0007947 | $185.36 | $104,410 |
| 2020-01-31 | $0.0007944 | $0.0008309 | $0.0005537 | $0.0007363 | $294.50 | $96,729.25 |