Bowhead AHT
Xếp hạng #?
08:10:33 23/10/2018
Bowhead (AHT)
Không hoạt động
Lịch sử giá Bowhead (AHT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1947 | $0.2283 | $0.1459 | $0.1516 | $714.75 | $1,212,736 |
| 2017-12-02 | $0.1515 | $0.1550 | $0.1454 | $0.1532 | $78.36 | $1,225,824 |
| 2017-12-03 | $0.1534 | $0.1931 | $0.1386 | $0.1466 | $46.79 | $1,172,576 |
| 2017-12-04 | $0.1470 | $0.1509 | $0.1214 | $0.1273 | $49.30 | $1,018,448 |
| 2017-12-05 | $0.1276 | $0.2952 | $0.1266 | $0.2939 | $783.93 | $2,351,480 |
| 2017-12-06 | $0.2935 | $0.3291 | $0.1318 | $0.1383 | $547.42 | $1,106,264 |
| 2017-12-07 | $0.1380 | $0.1717 | $0.1363 | $0.1707 | $130.68 | $1,365,392 |
| 2017-12-08 | $0.4306 | $0.4306 | $0.2681 | $0.2874 | $9.60 | $2,299,088 |
| 2017-12-09 | $0.2867 | $0.3185 | $0.01517 | $0.01677 | $28.05 | $134,192 |
| 2017-12-10 | $0.01684 | $0.4485 | $0.01483 | $0.2072 | $1,635.30 | $1,657,712 |
| 2017-12-11 | $0.2060 | $0.3993 | $0.2048 | $0.2844 | $1,541.74 | $2,274,976 |
| 2017-12-12 | $0.2852 | $0.2852 | $0.2253 | $0.2412 | $1,298.36 | $1,929,688 |
| 2017-12-13 | $0.2410 | $0.3018 | $0.2034 | $0.2194 | $32.26 | $1,754,856 |
| 2017-12-14 | $0.2212 | $0.3224 | $0.2023 | $0.2092 | $197.93 | $1,673,224 |
| 2017-12-15 | $0.2090 | $0.2761 | $0.1665 | $0.2721 | $425.63 | $2,176,528 |
| 2017-12-16 | $0.2725 | $0.2760 | $0.1938 | $0.2035 | $376.76 | $1,627,952 |
| 2017-12-17 | $0.2035 | $0.2218 | $0.1802 | $0.1819 | $1,485.59 | $1,455,168 |
| 2017-12-18 | $0.1824 | $0.1918 | $0.1688 | $0.1800 | $184.32 | $1,439,664 |
| 2017-12-19 | $0.1802 | $0.2267 | $0.1535 | $0.1587 | $2,682.76 | $1,269,800 |
| 2017-12-20 | $0.1586 | $0.2669 | $0.1444 | $0.2628 | $789.14 | $2,102,488 |
| 2017-12-21 | $0.2631 | $0.2766 | $0.1346 | $0.1471 | $232.42 | $1,176,824 |
| 2017-12-22 | $0.1475 | $0.1770 | $0.1104 | $0.1636 | $589.16 | $1,309,080 |
| 2017-12-23 | $0.1652 | $0.2084 | $0.1522 | $0.1923 | $38.46 | $1,538,304 |
| 2017-12-24 | $0.1944 | $0.1944 | $0.1040 | $0.1045 | $13.50 | $836,296 |
| 2017-12-25 | $0.1050 | $0.2024 | $0.09987 | $0.2012 | $47.81 | $1,609,544 |
| 2017-12-26 | $0.2010 | $0.2119 | $0.1431 | $0.1486 | $305.01 | $1,188,600 |
| 2017-12-27 | $0.1487 | $0.3022 | $0.1347 | $0.2425 | $970.89 | $1,939,912 |
| 2017-12-28 | $0.2492 | $0.3279 | $0.1618 | $0.1686 | $3,787.96 | $1,348,936 |
| 2017-12-29 | $0.1704 | $0.1915 | $0.1560 | $0.1896 | $1,291.20 | $1,516,432 |
| 2017-12-30 | $0.1891 | $0.2759 | $0.1415 | $0.2708 | $2,174.79 | $2,166,152 |
| 2017-12-31 | $0.2681 | $0.3266 | $0.2569 | $0.3217 | $8,669.48 | $2,573,960 |