Bowhead AHT
Xếp hạng #?
08:10:33 23/10/2018
Bowhead (AHT)
Không hoạt động
Lịch sử giá Bowhead (AHT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1278 | $0.1583 | $0.1261 | $0.1450 | $53.24 | $1,160,064 |
| 2017-11-02 | $0.1427 | $0.1458 | $0.1069 | $0.1104 | $374.62 | $883,440 |
| 2017-11-03 | $0.1106 | $0.1503 | $0.1068 | $0.1500 | $449.19 | $1,200,280 |
| 2017-11-04 | $0.1496 | $0.1532 | $0.09077 | $0.09077 | $12.53 | $726,187 |
| 2017-11-05 | $0.09056 | $0.4686 | $0.08703 | $0.1258 | $773.61 | $1,006,448 |
| 2017-11-06 | $0.1260 | $0.1312 | $0.06117 | $0.06149 | $196.43 | $491,940 |
| 2017-11-07 | $0.06143 | $0.1530 | $0.04982 | $0.1529 | $357.00 | $1,223,056 |
| 2017-11-08 | $0.1522 | $0.1630 | $0.1212 | $0.1251 | $1,007.83 | $1,000,472 |
| 2017-11-09 | $0.1249 | $0.1249 | $0.001417 | $0.001419 | $0.03045 | $11,355.68 |
| 2017-11-10 | $0.1844 | $0.1861 | $0.06612 | $0.06612 | $120.16 | $528,923 |
| 2017-11-11 | $0.06588 | $0.1637 | $0.06580 | $0.1572 | $287.36 | $1,257,232 |
| 2017-11-12 | $0.1571 | $0.1641 | $0.06648 | $0.1509 | $223.85 | $1,207,408 |
| 2017-11-13 | $0.2622 | $0.3964 | $0.1581 | $0.1621 | $96.25 | $1,297,152 |
| 2017-11-14 | $0.1625 | $0.1672 | $0.08167 | $0.08259 | $25.60 | $660,707 |
| 2017-11-15 | $0.08264 | $0.3351 | $0.08264 | $0.2528 | $7,215.13 | $2,022,416 |
| 2017-11-16 | $0.2541 | $0.2814 | $0.2411 | $0.2762 | $14.05 | $2,209,256 |
| 2017-11-17 | $0.2757 | $0.2814 | $0.1890 | $0.2452 | $2,878.88 | $1,961,864 |
| 2017-11-18 | $0.2444 | $0.2642 | $0.1951 | $0.1951 | $307.72 | $1,560,896 |
| 2017-11-19 | $0.1948 | $0.2828 | $0.1400 | $0.1413 | $4,050.14 | $1,130,560 |
| 2017-11-20 | $0.1413 | $0.2644 | $0.1396 | $0.2639 | $171.68 | $2,111,528 |
| 2017-11-21 | $0.2639 | $0.2640 | $0.1516 | $0.1862 | $1,615.18 | $1,489,976 |
| 2017-11-22 | $0.1867 | $0.2706 | $0.1301 | $0.1810 | $931.78 | $1,448,024 |
| 2017-11-23 | $0.1809 | $0.1818 | $0.09266 | $0.1195 | $391.56 | $956,152 |
| 2017-11-24 | $0.1195 | $0.1654 | $0.1175 | $0.1645 | $523.54 | $1,316,256 |
| 2017-11-25 | $0.1642 | $0.1693 | $0.08439 | $0.1522 | $42.10 | $1,217,544 |
| 2017-11-26 | $0.1521 | $0.1793 | $0.1296 | $0.1352 | $602.57 | $1,081,856 |
| 2017-11-27 | $0.1353 | $0.1413 | $0.1353 | $0.1411 | $134.76 | $1,128,696 |
| 2017-11-28 | $0.1415 | $0.2070 | $0.1401 | $0.1789 | $85.00 | $1,431,120 |
| 2017-11-29 | $0.1787 | $0.1972 | $0.1041 | $0.1045 | $83.36 | $835,624 |
| 2017-11-30 | $0.1060 | $0.1589 | $0.1040 | $0.1477 | $9.32 | $1,181,688 |