AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0007993 | $0.0008271 | $0.0007568 | $0.0007813 | $199.13 | $102,647 |
| 2020-05-02 | $0.0007819 | $0.0008249 | $0.0007657 | $0.0007774 | $199.20 | $102,131 |
| 2020-05-03 | $0.0007774 | $0.0007925 | $0.0007485 | $0.0007742 | $175.76 | $101,706 |
| 2020-05-04 | $0.0007740 | $0.0007851 | $0.0007246 | $0.0007373 | $203.64 | $96,867.28 |
| 2020-05-05 | $0.0007369 | $0.0007985 | $0.0007312 | $0.0007769 | $172.73 | $102,067 |
| 2020-05-06 | $0.0007774 | $0.0008080 | $0.0007367 | $0.0007369 | $170.86 | $96,815.27 |
| 2020-05-07 | $0.0007369 | $0.0008222 | $0.0007296 | $0.0008002 | $203.67 | $105,132 |
| 2020-05-08 | $0.0007979 | $0.001054 | $0.0007669 | $0.001008 | $406.17 | $132,408 |
| 2020-05-09 | $0.001007 | $0.001046 | $0.0008948 | $0.0009515 | $103.40 | $125,005 |
| 2020-05-10 | $0.0009521 | $0.0009522 | $0.0007758 | $0.0008191 | $208.48 | $107,615 |
| 2020-05-11 | $0.0008184 | $0.0008823 | $0.0007801 | $0.0008491 | $151.44 | $111,556 |
| 2020-05-12 | $0.0008496 | $0.0008832 | $0.0008042 | $0.0008498 | $242.14 | $111,648 |
| 2020-05-13 | $0.0008500 | $0.0009102 | $0.0008197 | $0.0008628 | $170.67 | $113,350 |
| 2020-05-14 | $0.0008625 | $0.0009393 | $0.0008457 | $0.0008993 | $160.47 | $118,151 |
| 2020-05-15 | $0.0008989 | $0.0009018 | $0.0006021 | $0.0008164 | $256.21 | $107,257 |
| 2020-05-16 | $0.0008167 | $0.0008629 | $0.0007017 | $0.0007685 | $159.58 | $100,968 |
| 2020-05-17 | $0.0007684 | $0.0008169 | $0.0007216 | $0.0007852 | $156.70 | $103,151 |
| 2020-05-18 | $0.0007852 | $0.0008431 | $0.0007456 | $0.0008129 | $192.02 | $106,797 |
| 2020-05-19 | $0.0008134 | $0.0008405 | $0.0007532 | $0.0008131 | $236.36 | $106,818 |
| 2020-05-20 | $0.0008133 | $0.0008449 | $0.0007914 | $0.0008288 | $168.32 | $108,880 |
| 2020-05-21 | $0.0008287 | $0.0008338 | $0.0007029 | $0.0007535 | $282.82 | $98,986.82 |
| 2020-05-22 | $0.0007536 | $0.0008055 | $0.0007167 | $0.0007790 | $92.44 | $102,348 |
| 2020-05-23 | $0.0007791 | $0.0008193 | $0.0007319 | $0.0007450 | $260.84 | $97,877.67 |
| 2020-05-24 | $0.0007451 | $0.0008092 | $0.0007225 | $0.0007693 | $101.27 | $101,065 |
| 2020-05-25 | $0.0007689 | $0.0008144 | $0.0007327 | $0.0007904 | $81.25 | $103,845 |
| 2020-05-26 | $0.0007906 | $0.001024 | $0.0007029 | $0.0008782 | $211.20 | $115,380 |
| 2020-05-27 | $0.0008782 | $0.0009459 | $0.0008272 | $0.0008442 | $137.00 | $110,909 |
| 2020-05-28 | $0.0008444 | $0.0009814 | $0.0008332 | $0.0009495 | $164.51 | $124,740 |
| 2020-05-29 | $0.0009498 | $0.0009991 | $0.0008934 | $0.0009428 | $95.29 | $123,856 |
| 2020-05-30 | $0.0009425 | $0.001068 | $0.0009280 | $0.001013 | $206.16 | $133,090 |
| 2020-05-31 | $0.001013 | $0.001086 | $0.0009304 | $0.001025 | $190.91 | $134,724 |