Bowhead AHT
Xếp hạng #?
08:10:33 23/10/2018
Bowhead (AHT)
Không hoạt động
Lịch sử giá Bowhead (AHT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.3230 | $0.4682 | $0.3112 | $0.4622 | $4,933.28 | $3,697,456 |
| 2018-01-02 | $0.4621 | $0.5114 | $0.3271 | $0.3437 | $230.11 | $2,749,792 |
| 2018-01-03 | $0.3430 | $0.6057 | $0.3430 | $0.5266 | $1,074.65 | $4,212,680 |
| 2018-01-04 | $0.5293 | $0.5293 | $0.2601 | $0.3484 | $991.96 | $2,786,944 |
| 2018-01-05 | $0.3484 | $0.3941 | $0.3432 | $0.3908 | $1,494.53 | $3,126,464 |
| 2018-01-06 | $0.3911 | $0.4547 | $0.3793 | $0.4547 | $3,689.00 | $3,637,312 |
| 2018-01-07 | $0.4533 | $1.11 | $0.4428 | $1.10 | $24,487.90 | $8,777,600 |
| 2018-01-08 | $1.10 | $1.10 | $0.3787 | $1.04 | $10,378.90 | $8,328,480 |
| 2018-01-09 | $1.04 | $1.06 | $0.8443 | $0.9993 | $6,686.73 | $7,994,464 |
| 2018-01-10 | $1.00 | $2.73 | $1.00 | $2.45 | $123,472 | $19,633,920 |
| 2018-01-11 | $2.46 | $2.47 | $1.59 | $1.95 | $46,609.30 | $15,629,440 |
| 2018-01-12 | $1.97 | $2.02 | $1.48 | $1.98 | $15,419.70 | $15,816,640 |
| 2018-01-13 | $1.97 | $2.20 | $1.57 | $1.58 | $29,169.80 | $12,677,040 |
| 2018-01-14 | $1.59 | $2.00 | $1.36 | $1.99 | $13,358.70 | $15,908,080 |
| 2018-01-15 | $1.98 | $1.99 | $1.57 | $1.57 | $5,730.45 | $12,575,760 |
| 2018-01-16 | $1.57 | $1.57 | $0.7457 | $0.8458 | $5,540.29 | $6,766,112 |
| 2018-01-17 | $0.8417 | $1.38 | $0.7260 | $1.34 | $12,442.50 | $10,707,120 |
| 2018-01-18 | $1.57 | $1.69 | $0.8973 | $1.18 | $19,449.00 | $9,408,400 |
| 2018-01-19 | $1.16 | $1.50 | $0.8802 | $1.19 | $10,650.50 | $9,519,520 |
| 2018-01-20 | $1.20 | $1.41 | $0.9675 | $1.21 | $4,667.88 | $9,718,720 |
| 2018-01-21 | $1.22 | $1.22 | $1.04 | $1.08 | $670.66 | $8,618,320 |
| 2018-01-22 | $1.08 | $1.10 | $0.9024 | $0.9631 | $3,207.35 | $7,705,080 |
| 2018-01-23 | $0.9606 | $0.9709 | $0.6426 | $0.8246 | $3,909.99 | $6,596,744 |
| 2018-01-24 | $0.8243 | $1.13 | $0.8071 | $1.12 | $1,325.68 | $8,982,000 |
| 2018-01-25 | $1.13 | $1.25 | $0.9585 | $1.21 | $4,398.98 | $9,679,360 |
| 2018-01-26 | $1.21 | $1.26 | $0.8614 | $0.9244 | $1,331.92 | $7,395,024 |
| 2018-01-27 | $0.9242 | $1.04 | $0.9110 | $1.02 | $3,115.65 | $8,120,080 |
| 2018-01-28 | $1.02 | $1.15 | $0.7058 | $0.9104 | $1,673.37 | $7,282,816 |
| 2018-01-29 | $0.9079 | $0.9169 | $0.5884 | $0.7296 | $1,968.97 | $5,836,560 |
| 2018-01-30 | $0.7301 | $0.8728 | $0.5871 | $0.6301 | $5,184.20 | $5,040,824 |
| 2018-01-31 | $0.6311 | $0.6469 | $0.5431 | $0.6022 | $2,794.37 | $4,817,640 |