Bowhead AHT
Xếp hạng #?
08:10:33 23/10/2018
Bowhead (AHT)
Không hoạt động
Lịch sử giá Bowhead (AHT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1664 | $0.5851 | $0.1651 | $0.4685 | $10.46 | $3,748,272 |
| 2018-03-02 | $0.4673 | $0.4779 | $0.4631 | $0.4689 | $426.53 | $3,751,176 |
| 2018-03-03 | $0.4683 | $0.6077 | $0.4683 | $0.4873 | $49.55 | $3,898,096 |
| 2018-03-04 | $0.4864 | $0.6100 | $0.4736 | $0.5749 | $1,233.34 | $4,598,864 |
| 2018-03-05 | $0.5743 | $0.6436 | $0.2030 | $0.5691 | $17.61 | $4,553,008 |
| 2018-03-06 | $0.5677 | $0.5732 | $0.5362 | $0.5720 | $6.22 | $4,575,784 |
| 2018-03-07 | $0.4948 | $0.5561 | $0.4695 | $0.5039 | $2,270.89 | $4,031,160 |
| 2018-03-08 | $0.5039 | $0.5169 | $0.3930 | $0.4148 | $550.39 | $3,318,688 |
| 2018-03-09 | $0.4122 | $0.4275 | $0.3721 | $0.4267 | $173.14 | $3,413,248 |
| 2018-03-10 | $0.4706 | $0.4814 | $0.4407 | $0.4455 | $0.4455 | $3,563,880 |
| 2018-03-11 | $0.4434 | $0.4434 | $0.3611 | $0.4062 | $1,422.94 | $3,249,240 |
| 2018-03-12 | $0.4049 | $0.4122 | $0.2055 | $0.2129 | $22.01 | $1,703,128 |
| 2018-03-13 | $0.2127 | $0.2197 | $0.2073 | $0.2085 | $15.30 | $1,667,952 |
| 2018-03-15 | $0.4052 | $0.4207 | $0.4005 | $0.4155 | $2.82 | $3,323,792 |
| 2018-03-16 | $0.4150 | $0.4184 | $0.1944 | $0.3486 | $90.56 | $2,789,112 |
| 2018-03-17 | $0.3492 | $0.3530 | $0.3287 | $0.3305 | $2.44 | $2,644,240 |
| 2018-03-19 | $0.2721 | $0.2868 | $0.2696 | $0.2818 | $11.06 | $2,254,144 |
| 2018-03-20 | $0.2849 | $0.3859 | $0.2758 | $0.3810 | $406.93 | $3,048,376 |
| 2018-03-21 | $0.3817 | $0.3906 | $0.2450 | $0.2546 | $120.32 | $2,036,448 |
| 2018-03-22 | $0.2552 | $0.2897 | $0.2490 | $0.2884 | $3.46 | $2,306,952 |
| 2018-03-23 | $0.2884 | $0.3396 | $0.1025 | $0.1179 | $430.87 | $943,304 |
| 2018-03-24 | $0.1192 | $0.3714 | $0.1090 | $0.1562 | $640.96 | $1,249,352 |
| 2018-03-25 | $0.1338 | $0.3558 | $0.1220 | $0.3486 | $272.60 | $2,789,064 |
| 2018-03-26 | $0.3483 | $0.3502 | $0.2782 | $0.3327 | $52.37 | $2,661,896 |
| 2018-03-27 | $0.3322 | $0.3372 | $0.3177 | $0.3232 | $34.42 | $2,585,808 |
| 2018-03-28 | $0.3232 | $0.3286 | $0.2289 | $0.2553 | $12.26 | $2,042,088 |
| 2018-03-29 | $0.2554 | $0.2561 | $0.2094 | $0.2410 | $2.00 | $1,927,608 |
| 2018-03-30 | $0.2404 | $0.2415 | $0.09120 | $0.1120 | $31.86 | $895,808 |
| 2018-03-31 | $0.1120 | $0.2861 | $0.1117 | $0.1541 | $35.26 | $1,232,432 |