Bowhead AHT
Xếp hạng #?
08:10:33 23/10/2018
Bowhead (AHT)
Không hoạt động
Lịch sử giá Bowhead (AHT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2884 | $0.2899 | $0.1621 | $0.2042 | $1,845.97 | $1,633,360 |
| 2018-05-02 | $0.2040 | $0.3694 | $0.2017 | $0.3675 | $59.44 | $2,940,400 |
| 2018-05-03 | $0.3680 | $0.3949 | $0.05805 | $0.05845 | $87.21 | $467,568 |
| 2018-05-04 | $0.05835 | $0.2786 | $0.05726 | $0.2393 | $152.85 | $1,914,656 |
| 2018-05-05 | $0.2395 | $0.2769 | $0.2109 | $0.2113 | $18.86 | $1,690,232 |
| 2018-05-06 | $0.07125 | $0.2208 | $0.07069 | $0.2206 | $165.24 | $1,764,688 |
| 2018-05-07 | $0.2205 | $0.4319 | $0.07047 | $0.3655 | $1,363.06 | $2,923,632 |
| 2018-05-08 | $0.3661 | $0.3756 | $0.06441 | $0.3200 | $372.33 | $2,560,168 |
| 2018-05-09 | $0.3171 | $0.3185 | $0.1483 | $0.2976 | $375.69 | $2,380,912 |
| 2018-05-10 | $0.2986 | $0.3418 | $0.2934 | $0.3405 | $0.4981 | $2,724,080 |
| 2018-05-11 | $0.1627 | $0.1638 | $0.1581 | $0.1591 | $307.60 | $1,273,056 |
| 2018-05-12 | $0.1587 | $0.1632 | $0.1557 | $0.1629 | $314.82 | $1,302,960 |
| 2018-05-13 | $0.06709 | $0.1812 | $0.06688 | $0.1799 | $298.43 | $1,439,456 |
| 2018-05-14 | $0.1799 | $0.1949 | $0.08928 | $0.1912 | $406.27 | $1,529,328 |
| 2018-05-15 | $0.1908 | $0.1940 | $0.1857 | $0.1867 | $31.83 | $1,493,768 |
| 2018-05-16 | $0.2231 | $0.2286 | $0.1536 | $0.1568 | $6.76 | $1,254,584 |
| 2018-05-17 | $0.1512 | $0.1529 | $0.1489 | $0.1503 | $6.18 | $1,202,024 |
| 2018-05-18 | $0.1024 | $0.1044 | $0.1019 | $0.1041 | $0.9367 | $832,592 |
| 2018-05-19 | $0.1041 | $0.1841 | $0.1035 | $0.1505 | $219.32 | $1,203,952 |
| 2018-05-20 | $0.1506 | $0.1885 | $0.1454 | $0.1870 | $131.80 | $1,496,384 |
| 2018-05-21 | $0.1873 | $0.1885 | $0.1859 | $0.1865 | $91.88 | $1,492,336 |
| 2018-05-22 | $0.1523 | $0.1528 | $0.1474 | $0.1482 | $283.38 | $1,185,736 |
| 2018-05-23 | $0.1481 | $0.1842 | $0.1451 | $0.1664 | $4,226.02 | $1,331,544 |
| 2018-05-24 | $0.1660 | $0.1983 | $0.1493 | $0.1668 | $99.24 | $1,334,008 |
| 2018-05-25 | $0.1671 | $0.2026 | $0.1507 | $0.1872 | $1,399.21 | $1,497,272 |
| 2018-05-26 | $0.1870 | $0.2049 | $0.1494 | $0.1502 | $24.60 | $1,201,560 |
| 2018-05-27 | $0.1503 | $0.2283 | $0.1482 | $0.2277 | $657.08 | $1,821,232 |
| 2018-05-28 | $0.2277 | $0.2298 | $0.07836 | $0.1531 | $569.50 | $1,224,752 |
| 2018-05-29 | $0.1530 | $0.1907 | $0.1522 | $0.1755 | $45.22 | $1,404,192 |
| 2018-05-30 | $0.1756 | $0.1777 | $0.1631 | $0.1740 | $42.75 | $1,392,336 |
| 2018-05-31 | $0.1740 | $0.5052 | $0.1732 | $0.1790 | $105.24 | $1,432,144 |