Bowhead AHT
Xếp hạng #?
08:10:33 23/10/2018
Bowhead (AHT)
Không hoạt động
Lịch sử giá Bowhead (AHT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.6034 | $0.6065 | $0.4523 | $0.4980 | $846.49 | $3,983,704 |
| 2018-02-02 | $0.4963 | $0.7415 | $0.4142 | $0.7365 | $2,652.92 | $5,892,384 |
| 2018-02-03 | $0.7391 | $0.7883 | $0.6312 | $0.6417 | $563.99 | $5,133,936 |
| 2018-02-04 | $0.6421 | $0.6421 | $0.3451 | $0.3569 | $71.47 | $2,854,952 |
| 2018-02-05 | $0.3560 | $0.4161 | $0.3440 | $0.3577 | $121.61 | $2,861,904 |
| 2018-02-06 | $0.3582 | $0.5021 | $0.1480 | $0.4997 | $1,870.23 | $3,997,376 |
| 2018-02-07 | $0.4951 | $0.6489 | $0.2623 | $0.5185 | $2,815.43 | $4,147,736 |
| 2018-02-08 | $0.5164 | $0.6290 | $0.3203 | $0.6123 | $917.02 | $4,898,304 |
| 2018-02-09 | $0.6142 | $0.6531 | $0.5122 | $0.6507 | $225.24 | $5,205,816 |
| 2018-02-10 | $0.6512 | $0.7543 | $0.2379 | $0.5967 | $1,789.56 | $4,773,672 |
| 2018-02-11 | $0.5962 | $0.5962 | $0.1714 | $0.5648 | $4,442.89 | $4,518,312 |
| 2018-02-12 | $0.5684 | $0.6217 | $0.5140 | $0.5286 | $115.84 | $4,228,960 |
| 2018-02-13 | $0.5296 | $0.5320 | $0.3444 | $0.3481 | $117.19 | $2,784,432 |
| 2018-02-14 | $0.3475 | $0.3585 | $0.2509 | $0.3275 | $667.23 | $2,619,904 |
| 2018-02-15 | $0.3267 | $0.6852 | $0.3261 | $0.6503 | $1,019.33 | $5,202,064 |
| 2018-02-16 | $0.6506 | $0.6638 | $0.5086 | $0.5379 | $204.10 | $4,303,112 |
| 2018-02-17 | $0.5378 | $0.5645 | $0.3324 | $0.4097 | $279.54 | $3,277,408 |
| 2018-02-18 | $0.4109 | $0.4996 | $0.3783 | $0.4688 | $172.09 | $3,750,480 |
| 2018-02-19 | $0.4666 | $0.7489 | $0.4528 | $0.4610 | $5,162.31 | $3,687,864 |
| 2018-02-20 | $0.4613 | $0.4922 | $0.1091 | $0.4685 | $75.11 | $3,748,376 |
| 2018-02-21 | $0.4686 | $0.4745 | $0.1579 | $0.1620 | $21.83 | $1,295,728 |
| 2018-02-22 | $0.1618 | $0.4430 | $0.1598 | $0.3252 | $317.72 | $2,601,480 |
| 2018-02-23 | $0.3249 | $0.3417 | $0.3169 | $0.3295 | $313.56 | $2,635,856 |
| 2018-02-24 | $0.1634 | $0.1729 | $0.1542 | $0.1726 | $33.50 | $1,380,888 |
| 2018-02-25 | $0.1724 | $0.4179 | $0.1695 | $0.3174 | $1,666.78 | $2,539,096 |
| 2018-02-26 | $0.3178 | $0.3488 | $0.2251 | $0.2251 | $30.93 | $1,801,064 |
| 2018-02-27 | $0.2258 | $0.6791 | $0.2246 | $0.6511 | $5,188.60 | $5,208,672 |
| 2018-02-28 | $0.6503 | $0.6528 | $0.1660 | $0.1662 | $166.83 | $1,329,552 |