Bowhead AHT
Xếp hạng #?
08:10:33 23/10/2018
Bowhead (AHT)
Không hoạt động
Lịch sử giá Bowhead (AHT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.3022 | $0.3029 | $0.1728 | $0.1761 | $92.43 | $1,408,840 |
| 2017-10-02 | $0.1760 | $0.3125 | $0.1560 | $0.1569 | $46.37 | $1,255,536 |
| 2017-10-03 | $0.1569 | $0.2151 | $0.1548 | $0.2148 | $385.22 | $1,718,688 |
| 2017-10-04 | $0.2153 | $0.3918 | $0.2141 | $0.2256 | $392.64 | $1,804,608 |
| 2017-10-05 | $0.2257 | $0.2259 | $0.1508 | $0.1562 | $982.22 | $1,249,656 |
| 2017-10-06 | $0.1479 | $0.1903 | $0.08643 | $0.08643 | $17.27 | $691,442 |
| 2017-10-07 | $0.08748 | $0.1309 | $0.08652 | $0.1306 | $425.15 | $1,044,904 |
| 2017-10-08 | $0.1303 | $0.1602 | $0.09110 | $0.09126 | $658.99 | $730,050 |
| 2017-10-09 | $0.09128 | $0.09307 | $0.05094 | $0.08011 | $174.37 | $640,867 |
| 2017-10-10 | $0.07993 | $0.1427 | $0.05494 | $0.1408 | $114.03 | $1,126,624 |
| 2017-10-11 | $0.1413 | $0.3754 | $0.1405 | $0.3705 | $692.21 | $2,963,768 |
| 2017-10-12 | $0.3708 | $0.3761 | $0.1858 | $0.2560 | $725.38 | $2,047,752 |
| 2017-10-13 | $0.2563 | $0.2750 | $0.1343 | $0.1367 | $93.84 | $1,093,848 |
| 2017-10-14 | $0.1392 | $0.1434 | $0.1357 | $0.1378 | $150.92 | $1,102,200 |
| 2017-10-15 | $0.1380 | $0.1458 | $0.09585 | $0.1027 | $1,014.92 | $821,944 |
| 2017-10-16 | $0.1027 | $0.1887 | $0.1027 | $0.1125 | $190.35 | $900,280 |
| 2017-10-17 | $0.1126 | $0.1418 | $0.1092 | $0.1400 | $216.41 | $1,119,816 |
| 2017-10-18 | $0.1400 | $0.1400 | $0.09873 | $0.1198 | $64.44 | $958,168 |
| 2017-10-19 | $0.1196 | $0.1693 | $0.09085 | $0.09102 | $103.24 | $728,170 |
| 2017-10-20 | $0.09103 | $0.1895 | $0.06579 | $0.08712 | $123.10 | $696,968 |
| 2017-10-21 | $0.08690 | $0.1429 | $0.06027 | $0.06047 | $126.42 | $483,771 |
| 2017-10-22 | $0.06044 | $0.06172 | $0.05327 | $0.05327 | $1.23 | $426,156 |
| 2017-10-23 | $0.1116 | $0.1132 | $0.1076 | $0.1107 | $115.01 | $885,768 |
| 2017-10-24 | $0.1105 | $0.1105 | $0.08064 | $0.08103 | $43.43 | $648,230 |
| 2017-10-25 | $0.08111 | $0.1210 | $0.07939 | $0.1045 | $176.25 | $836,312 |
| 2017-10-26 | $0.1041 | $0.1185 | $0.09160 | $0.1181 | $600.35 | $944,912 |
| 2017-10-27 | $0.1181 | $0.1203 | $0.1045 | $0.1072 | $101.76 | $857,280 |
| 2017-10-28 | $0.1074 | $0.1089 | $0.08013 | $0.08442 | $63.35 | $675,341 |
| 2017-10-29 | $0.08428 | $0.1482 | $0.08417 | $0.1245 | $70.39 | $996,312 |
| 2017-10-30 | $0.1238 | $0.1241 | $0.1108 | $0.1118 | $76.73 | $894,112 |
| 2017-10-31 | $0.1114 | $0.1388 | $0.1112 | $0.1279 | $475.98 | $1,023,320 |