AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0007363 | $0.0008678 | $0.0007135 | $0.0007536 | $99.89 | $99,000.23 |
| 2020-02-02 | $0.0007531 | $0.0009230 | $0.0007200 | $0.0009068 | $302.45 | $119,138 |
| 2020-02-03 | $0.0009068 | $0.0009306 | $0.0008123 | $0.0008521 | $243.75 | $111,948 |
| 2020-02-04 | $0.0008525 | $0.0009049 | $0.0007923 | $0.0008859 | $159.96 | $116,390 |
| 2020-02-05 | $0.0008856 | $0.0009616 | $0.0008669 | $0.0008886 | $190.22 | $116,738 |
| 2020-02-06 | $0.0008885 | $0.001008 | $0.0008784 | $0.0009979 | $169.93 | $131,100 |
| 2020-02-07 | $0.0009979 | $0.001060 | $0.0009371 | $0.001036 | $181.66 | $136,103 |
| 2020-02-08 | $0.001035 | $0.001071 | $0.0009512 | $0.001045 | $522.95 | $137,226 |
| 2020-02-09 | $0.001044 | $0.001089 | $0.0009847 | $0.001054 | $54.63 | $138,439 |
| 2020-02-10 | $0.001054 | $0.001057 | $0.0009372 | $0.001004 | $335.15 | $131,853 |
| 2020-02-11 | $0.001004 | $0.001327 | $0.0009387 | $0.001323 | $675.49 | $173,832 |
| 2020-02-12 | $0.001323 | $0.002155 | $0.001323 | $0.002102 | $1,153.93 | $276,098 |
| 2020-02-13 | $0.002100 | $0.002159 | $0.001416 | $0.001551 | $552.62 | $203,760 |
| 2020-02-14 | $0.001552 | $0.001793 | $0.001516 | $0.001765 | $349.29 | $231,894 |
| 2020-02-15 | $0.001765 | $0.001821 | $0.001109 | $0.001110 | $451.35 | $145,805 |
| 2020-02-16 | $0.001111 | $0.001292 | $0.001098 | $0.001290 | $269.46 | $169,413 |
| 2020-02-17 | $0.001286 | $0.001327 | $0.001121 | $0.001272 | $250.75 | $167,057 |
| 2020-02-18 | $0.001271 | $0.001419 | $0.001202 | $0.001381 | $361.10 | $181,415 |
| 2020-02-19 | $0.001382 | $0.001384 | $0.001005 | $0.001005 | $337.36 | $132,025 |
| 2020-02-20 | $0.001002 | $0.001276 | $0.0009991 | $0.001125 | $287.22 | $147,852 |
| 2020-02-21 | $0.001124 | $0.001262 | $0.001096 | $0.001212 | $393.68 | $159,257 |
| 2020-02-22 | $0.001214 | $0.001243 | $0.001170 | $0.001228 | $295.14 | $161,299 |
| 2020-02-23 | $0.001228 | $0.001279 | $0.001210 | $0.001265 | $339.62 | $166,140 |
| 2020-02-24 | $0.001265 | $0.001277 | $0.001186 | $0.001257 | $188.19 | $165,182 |
| 2020-02-25 | $0.001257 | $0.001258 | $0.001120 | $0.001174 | $367.54 | $154,201 |
| 2020-02-26 | $0.001172 | $0.001181 | $0.0009920 | $0.001079 | $514.68 | $141,751 |
| 2020-02-27 | $0.001079 | $0.001155 | $0.001006 | $0.001072 | $274.28 | $140,791 |
| 2020-02-28 | $0.001076 | $0.001129 | $0.0009694 | $0.001117 | $201.95 | $146,729 |
| 2020-02-29 | $0.001118 | $0.001145 | $0.0008764 | $0.001089 | $296.41 | $143,040 |