AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001088 | $0.001124 | $0.0009017 | $0.0009214 | $82.40 | $121,056 |
| 2020-03-02 | $0.0009218 | $0.001142 | $0.0009148 | $0.001068 | $318.52 | $140,278 |
| 2020-03-03 | $0.001067 | $0.001096 | $0.0009460 | $0.001055 | $141.92 | $138,608 |
| 2020-03-04 | $0.001055 | $0.001072 | $0.0008903 | $0.001012 | $333.11 | $132,944 |
| 2020-03-05 | $0.001012 | $0.001105 | $0.0008907 | $0.0008927 | $198.59 | $117,279 |
| 2020-03-06 | $0.0008942 | $0.001130 | $0.0008924 | $0.001058 | $102.95 | $139,056 |
| 2020-03-07 | $0.001060 | $0.001067 | $0.0009954 | $0.0009967 | $397.81 | $130,939 |
| 2020-03-08 | $0.0009967 | $0.001012 | $0.0008739 | $0.0009458 | $124.46 | $124,257 |
| 2020-03-09 | $0.0009462 | $0.0009750 | $0.0008136 | $0.0008674 | $343.56 | $113,956 |
| 2020-03-10 | $0.0008685 | $0.0009549 | $0.0008508 | $0.0009456 | $136.13 | $124,231 |
| 2020-03-11 | $0.0009456 | $0.0009560 | $0.0007990 | $0.0009214 | $259.35 | $121,054 |
| 2020-03-12 | $0.0009211 | $0.0009227 | $0.0004938 | $0.0004977 | $105.45 | $65,383.00 |
| 2020-03-13 | $0.0004988 | $0.0006070 | $0.0004226 | $0.0005888 | $171.23 | $77,351.26 |
| 2020-03-14 | $0.0005889 | $0.0005945 | $0.0005178 | $0.0005216 | $130.05 | $68,526.16 |
| 2020-03-15 | $0.0005216 | $0.0005568 | $0.0005155 | $0.0005267 | $235.70 | $69,201.36 |
| 2020-03-16 | $0.0005271 | $0.0005271 | $0.0004440 | $0.0004730 | $70.02 | $62,141.77 |
| 2020-03-17 | $0.0004733 | $0.0005093 | $0.0004726 | $0.0004870 | $193.79 | $63,974.38 |
| 2020-03-18 | $0.0004877 | $0.0004952 | $0.0004700 | $0.0004915 | $56.35 | $64,576.23 |
| 2020-03-19 | $0.0004915 | $0.0006099 | $0.0004915 | $0.0005932 | $81.48 | $77,937.20 |
| 2020-03-20 | $0.0005929 | $0.0006442 | $0.0005237 | $0.0005854 | $57.47 | $76,914.27 |
| 2020-03-21 | $0.0005853 | $0.0005978 | $0.0005418 | $0.0005653 | $30.69 | $74,261.98 |
| 2020-03-22 | $0.0005658 | $0.0005801 | $0.0005200 | $0.0005215 | $0.3264 | $68,508.66 |
| 2020-03-23 | $0.0005215 | $0.0005578 | $0.0005156 | $0.0005475 | $0 | $71,929.80 |
| 2020-03-24 | $0.0005475 | $0.0006210 | $0.0005475 | $0.0005883 | $234.77 | $77,285.03 |
| 2020-03-25 | $0.0005890 | $0.0006019 | $0.0005691 | $0.0005936 | $144.53 | $77,989.22 |
| 2020-03-26 | $0.0005936 | $0.0006025 | $0.0005691 | $0.0006006 | $108.24 | $78,910.87 |
| 2020-03-27 | $0.0006005 | $0.0006092 | $0.0005703 | $0.0005772 | $182.09 | $75,833.32 |
| 2020-03-28 | $0.0005772 | $0.0005775 | $0.0005403 | $0.0005609 | $194.85 | $73,683.04 |
| 2020-03-29 | $0.0005609 | $0.0005725 | $0.0005338 | $0.0005424 | $85.07 | $71,262.63 |
| 2020-03-30 | $0.0005421 | $0.0005844 | $0.0005409 | $0.0005722 | $137.27 | $75,177.88 |
| 2020-03-31 | $0.0005714 | $0.0005870 | $0.0004892 | $0.0005652 | $189.65 | $74,255.16 |