AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0005652 | $0.0005938 | $0.0005496 | $0.0005938 | $148.27 | $78,016.81 |
| 2020-04-02 | $0.0005940 | $0.0006340 | $0.0005811 | $0.0006059 | $189.45 | $79,603.66 |
| 2020-04-03 | $0.0006069 | $0.0006416 | $0.0005970 | $0.0006223 | $123.79 | $81,753.08 |
| 2020-04-04 | $0.0006223 | $0.0006354 | $0.0006018 | $0.0006352 | $224.95 | $83,453.48 |
| 2020-04-05 | $0.0006347 | $0.0006386 | $0.0006036 | $0.0006206 | $98.64 | $81,529.58 |
| 2020-04-06 | $0.0006201 | $0.0007268 | $0.0006201 | $0.0007195 | $240.31 | $94,522.25 |
| 2020-04-07 | $0.0007190 | $0.0007612 | $0.0007012 | $0.0007047 | $122.58 | $92,583.79 |
| 2020-04-08 | $0.0007051 | $0.0007399 | $0.0006031 | $0.0007250 | $107.84 | $95,251.80 |
| 2020-04-09 | $0.0007258 | $0.0007499 | $0.0007072 | $0.0007346 | $289.47 | $96,512.85 |
| 2020-04-10 | $0.0007345 | $0.0007351 | $0.0006549 | $0.0006753 | $159.64 | $88,724.16 |
| 2020-04-11 | $0.0006753 | $0.0006882 | $0.0006515 | $0.0006864 | $209.11 | $90,174.95 |
| 2020-04-12 | $0.0006867 | $0.0007182 | $0.0006641 | $0.0006894 | $158.59 | $90,569.06 |
| 2020-04-13 | $0.0006913 | $0.0006913 | $0.0006453 | $0.0006584 | $170.22 | $86,503.81 |
| 2020-04-14 | $0.0006579 | $0.0007062 | $0.0006562 | $0.0006648 | $142.38 | $87,341.03 |
| 2020-04-15 | $0.0006650 | $0.0006982 | $0.0006387 | $0.0006409 | $91.29 | $84,201.77 |
| 2020-04-16 | $0.0006404 | $0.0007101 | $0.0006288 | $0.0006886 | $162.70 | $90,465.43 |
| 2020-04-17 | $0.0006887 | $0.0007121 | $0.0006608 | $0.0006778 | $130.28 | $89,048.00 |
| 2020-04-18 | $0.0006778 | $0.0007591 | $0.0006778 | $0.0007328 | $186.27 | $96,270.27 |
| 2020-04-19 | $0.0007329 | $0.0007692 | $0.0007043 | $0.0007493 | $128.15 | $98,437.27 |
| 2020-04-20 | $0.0007496 | $0.0007685 | $0.0006751 | $0.0007112 | $216.08 | $93,429.74 |
| 2020-04-21 | $0.0007115 | $0.0007234 | $0.0006681 | $0.0006786 | $130.57 | $89,145.66 |
| 2020-04-22 | $0.0006787 | $0.0007584 | $0.0006751 | $0.0007322 | $205.36 | $96,190.31 |
| 2020-04-23 | $0.0007322 | $0.0007794 | $0.0007065 | $0.0007377 | $149.55 | $96,915.98 |
| 2020-04-24 | $0.0007382 | $0.0007773 | $0.0006559 | $0.0007146 | $301.19 | $93,882.91 |
| 2020-04-25 | $0.0007144 | $0.0008142 | $0.0007008 | $0.0007838 | $138.60 | $102,973 |
| 2020-04-26 | $0.0007836 | $0.0008123 | $0.0007674 | $0.0007757 | $261.85 | $101,914 |
| 2020-04-27 | $0.0007754 | $0.0008175 | $0.0007584 | $0.0007756 | $150.01 | $101,901 |
| 2020-04-28 | $0.0007757 | $0.0008199 | $0.0007658 | $0.0007801 | $148.86 | $102,484 |
| 2020-04-29 | $0.0007797 | $0.0008881 | $0.0007715 | $0.0008285 | $279.00 | $108,852 |
| 2020-04-30 | $0.0008289 | $0.0008773 | $0.0007927 | $0.0007993 | $105.34 | $105,004 |