Bowhead AHT
Xếp hạng #?
08:10:33 23/10/2018
Bowhead (AHT)
Không hoạt động
Lịch sử giá Bowhead (AHT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-02 | $0.07349 | $0.08226 | $0.07226 | $0.08110 | $55.26 | $648,784 |
| 2018-07-03 | $0.08110 | $0.1245 | $0.07373 | $0.07478 | $6.83 | $598,234 |
| 2018-07-04 | $0.07541 | $0.09134 | $0.07357 | $0.08841 | $183.78 | $707,274 |
| 2018-07-05 | $0.08860 | $0.08949 | $0.03754 | $0.03763 | $26.78 | $301,075 |
| 2018-07-06 | $0.03798 | $0.09234 | $0.03619 | $0.09189 | $4.77 | $735,157 |
| 2018-07-07 | $0.09163 | $0.1054 | $0.09101 | $0.1041 | $0.1041 | $832,992 |
| 2018-07-09 | $0.09722 | $0.09774 | $0.09600 | $0.09648 | $169.48 | $771,802 |
| 2018-07-10 | $0.09641 | $0.09660 | $0.09140 | $0.09157 | $0.00000005580 | $732,550 |
| 2018-07-12 | $0.08935 | $0.09018 | $0.08857 | $0.09018 | $57.17 | $721,438 |
| 2018-07-13 | $0.09027 | $0.09126 | $0.08938 | $0.09044 | $277.68 | $723,494 |
| 2018-07-14 | $0.09019 | $0.09134 | $0.08965 | $0.09062 | $1.78 | $724,976 |
| 2018-07-15 | $0.09060 | $0.09069 | $0.09060 | $0.09068 | $1.78 | $725,471 |
| 2018-07-18 | $0.004208 | $0.004338 | $0.004054 | $0.004095 | $0.02946 | $32,763.84 |
| 2018-07-19 | $0.004091 | $0.1349 | $0.003931 | $0.1315 | $159.19 | $1,051,704 |
| 2018-07-20 | $0.1316 | $0.1331 | $0.1190 | $0.1322 | $18.54 | $1,057,648 |
| 2018-07-22 | $0.1074 | $0.1078 | $0.08067 | $0.08100 | $3.50 | $648,000 |
| 2018-07-23 | $0.08091 | $0.08501 | $0.08091 | $0.08420 | $4.34 | $673,614 |
| 2018-07-24 | $0.08433 | $0.08579 | $0.03353 | $0.03510 | $0.03510 | $280,822 |
| 2018-07-25 | $0.09065 | $0.1618 | $0.08924 | $0.1470 | $178.46 | $1,175,944 |
| 2018-07-26 | $0.1469 | $0.1592 | $0.1299 | $0.1399 | $175.24 | $1,119,168 |
| 2018-07-27 | $0.1398 | $0.1454 | $0.07534 | $0.1434 | $28.00 | $1,147,504 |
| 2018-07-28 | $0.1437 | $0.1446 | $0.02636 | $0.02681 | $0.2681 | $214,481 |
| 2018-07-29 | $0.02690 | $0.02722 | $0.02635 | $0.02662 | $0.2662 | $212,978 |
| 2018-07-30 | $0.1428 | $0.2083 | $0.1428 | $0.1783 | $177.49 | $1,426,112 |
| 2018-07-31 | $0.1779 | $0.1779 | $0.1647 | $0.1663 | $6.81 | $1,330,632 |