Bowhead AHT
Xếp hạng #?
08:10:33 23/10/2018
Bowhead (AHT)
Không hoạt động
Lịch sử giá Bowhead (AHT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1791 | $0.1797 | $0.1600 | $0.1622 | $115.46 | $1,297,528 |
| 2018-06-02 | $0.1621 | $0.1667 | $0.1387 | $0.1393 | $0.3360 | $1,114,656 |
| 2018-06-03 | $0.1390 | $0.1424 | $0.1341 | $0.1346 | $0.03171 | $1,076,704 |
| 2018-06-04 | $0.1785 | $0.1785 | $0.07711 | $0.1502 | $609.62 | $1,201,976 |
| 2018-06-05 | $0.1503 | $0.1505 | $0.07633 | $0.07885 | $2.17 | $630,818 |
| 2018-06-06 | $0.07883 | $0.1779 | $0.07852 | $0.1762 | $60.36 | $1,409,240 |
| 2018-06-07 | $0.1760 | $0.1793 | $0.1146 | $0.1150 | $25.00 | $919,976 |
| 2018-06-08 | $0.1151 | $0.1501 | $0.09512 | $0.1484 | $222.86 | $1,187,024 |
| 2018-06-09 | $0.1483 | $0.1643 | $0.09602 | $0.1574 | $51.70 | $1,259,320 |
| 2018-06-10 | $0.1576 | $0.1630 | $0.1114 | $0.1148 | $102.96 | $918,008 |
| 2018-06-11 | $0.1084 | $0.1430 | $0.08077 | $0.08196 | $176.39 | $655,643 |
| 2018-06-12 | $0.08175 | $0.1012 | $0.07400 | $0.09842 | $140.59 | $787,395 |
| 2018-06-13 | $0.09868 | $0.09927 | $0.07134 | $0.07271 | $98.86 | $581,642 |
| 2018-06-14 | $0.07267 | $0.1203 | $0.07252 | $0.1146 | $243.40 | $916,760 |
| 2018-06-15 | $0.1144 | $0.1145 | $0.1026 | $0.1032 | $110.42 | $825,552 |
| 2018-06-16 | $0.1028 | $0.1037 | $0.1026 | $0.1036 | $3.78 | $829,136 |
| 2018-06-17 | $0.1026 | $0.1155 | $0.1019 | $0.1145 | $122.22 | $916,144 |
| 2018-06-18 | $0.1142 | $0.1249 | $0.1094 | $0.1097 | $16.32 | $877,624 |
| 2018-06-19 | $0.1098 | $0.1118 | $0.09298 | $0.09506 | $9.94 | $760,494 |
| 2018-06-20 | $0.09484 | $0.09506 | $0.08613 | $0.09008 | $7.21 | $720,671 |
| 2018-06-21 | $0.08983 | $0.1078 | $0.08880 | $0.1076 | $155.64 | $860,640 |
| 2018-06-22 | $0.1075 | $0.1076 | $0.09743 | $0.09893 | $34.62 | $791,420 |
| 2018-06-23 | $0.08879 | $0.09025 | $0.08822 | $0.08923 | $90.05 | $713,850 |
| 2018-06-24 | $0.08922 | $0.08936 | $0.06391 | $0.06499 | $0.06499 | $519,954 |
| 2018-06-25 | $0.09361 | $0.09907 | $0.09350 | $0.09651 | $0.2074 | $772,041 |
| 2018-06-26 | $0.09651 | $0.09823 | $0.09053 | $0.09053 | $0.2264 | $724,263 |
| 2018-06-27 | $0.09057 | $0.09104 | $0.06442 | $0.06567 | $5.29 | $525,366 |
| 2018-06-28 | $0.06569 | $0.06589 | $0.06516 | $0.06556 | $0.2524 | $524,478 |