Bowhead AHT
Xếp hạng #?
08:10:33 23/10/2018
Bowhead (AHT)
Không hoạt động
Lịch sử giá Bowhead (AHT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1540 | $0.1723 | $0.1453 | $0.1683 | $0.1683 | $1,346,624 |
| 2018-04-02 | $0.1676 | $0.2743 | $0.1562 | $0.2460 | $29.34 | $1,968,304 |
| 2018-04-03 | $0.2462 | $0.3465 | $0.2454 | $0.3406 | $1,630.85 | $2,724,576 |
| 2018-04-04 | $0.3403 | $0.3417 | $0.3111 | $0.3139 | $234.82 | $2,511,360 |
| 2018-04-05 | $0.3141 | $0.3154 | $0.1030 | $0.2421 | $127.51 | $1,936,672 |
| 2018-04-06 | $0.2408 | $0.3065 | $0.2328 | $0.3015 | $1.21 | $2,412,048 |
| 2018-04-07 | $0.3019 | $0.3178 | $0.2061 | $0.2901 | $143.70 | $2,320,504 |
| 2018-04-08 | $0.2903 | $0.2979 | $0.2888 | $0.2906 | $2.03 | $2,324,696 |
| 2018-04-09 | $0.2911 | $0.2982 | $0.2911 | $0.2961 | $2.07 | $2,369,152 |
| 2018-04-10 | $0.2019 | $0.3123 | $0.1886 | $0.2612 | $233.02 | $2,089,360 |
| 2018-04-11 | $0.2614 | $0.2656 | $0.2607 | $0.2655 | $7.04 | $2,123,832 |
| 2018-04-14 | $0.2522 | $0.3289 | $0.08718 | $0.2703 | $522.35 | $2,162,136 |
| 2018-04-15 | $0.3259 | $0.3297 | $0.08948 | $0.2119 | $803.69 | $1,695,320 |
| 2018-04-16 | $0.2118 | $0.3352 | $0.09620 | $0.2635 | $708.93 | $2,108,368 |
| 2018-04-17 | $0.2637 | $0.3234 | $0.1153 | $0.2278 | $177.57 | $1,822,624 |
| 2018-04-18 | $0.2280 | $0.2371 | $0.2276 | $0.2364 | $31.46 | $1,891,088 |
| 2018-04-19 | $0.2352 | $0.2477 | $0.1637 | $0.2475 | $224.60 | $1,979,904 |
| 2018-04-20 | $0.2477 | $0.2667 | $0.2462 | $0.2643 | $52.84 | $2,114,256 |
| 2018-04-21 | $0.2644 | $0.2644 | $0.2062 | $0.2109 | $22.73 | $1,687,080 |
| 2018-04-22 | $0.2111 | $0.2114 | $0.1537 | $0.1578 | $3.23 | $1,262,720 |
| 2018-04-23 | $0.2643 | $0.2656 | $0.2624 | $0.2648 | $743.95 | $2,118,760 |
| 2018-04-24 | $0.2651 | $0.2786 | $0.1635 | $0.2073 | $46.05 | $1,658,184 |
| 2018-04-25 | $0.2066 | $0.2271 | $0.1717 | $0.1717 | $32.15 | $1,373,648 |
| 2018-04-26 | $0.1723 | $0.2755 | $0.1417 | $0.2561 | $103.91 | $2,048,536 |
| 2018-04-27 | $0.2564 | $0.2793 | $0.2237 | $0.2237 | $2,868.31 | $1,789,264 |
| 2018-04-28 | $0.2229 | $0.3124 | $0.2223 | $0.3020 | $25.28 | $2,416,056 |
| 2018-04-29 | $0.2995 | $0.3192 | $0.2354 | $0.2367 | $7.79 | $1,893,408 |
| 2018-04-30 | $0.1942 | $0.3360 | $0.04158 | $0.2888 | $437.00 | $2,310,760 |