Bowhead AHT
Xếp hạng #?
08:10:33 23/10/2018
Bowhead (AHT)
Không hoạt động
Lịch sử giá Bowhead (AHT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1665 | $0.1666 | $0.1608 | $0.1632 | $0.8353 | $1,305,480 |
| 2018-08-02 | $0.07642 | $0.07658 | $0.07498 | $0.07542 | $316.27 | $603,386 |
| 2018-08-03 | $0.07542 | $0.07542 | $0.02739 | $0.02778 | $0.3973 | $222,219 |
| 2018-08-04 | $0.02782 | $0.02819 | $0.02779 | $0.02779 | $0.3934 | $222,282 |
| 2018-08-05 | $0.07042 | $0.07053 | $0.07025 | $0.07043 | $138.20 | $563,440 |
| 2018-08-06 | $0.07051 | $0.1492 | $0.06884 | $0.1489 | $112.45 | $1,191,144 |
| 2018-08-07 | $0.1488 | $0.1533 | $0.1444 | $0.1444 | $86.59 | $1,155,072 |
| 2018-08-08 | $0.1445 | $0.1445 | $0.07580 | $0.07702 | $88.06 | $616,183 |
| 2018-08-09 | $0.07720 | $0.07964 | $0.07655 | $0.07956 | $5.88 | $636,453 |
| 2018-08-10 | $0.02722 | $0.02740 | $0.02601 | $0.02627 | $2.80 | $210,169 |
| 2018-08-11 | $0.02631 | $0.1293 | $0.02607 | $0.1254 | $40.14 | $1,003,376 |
| 2018-08-12 | $0.1250 | $0.1261 | $0.03295 | $0.04494 | $5.75 | $359,526 |
| 2018-08-13 | $0.04542 | $0.09260 | $0.04542 | $0.08869 | $313.31 | $709,548 |
| 2018-08-14 | $0.08862 | $0.09112 | $0.06602 | $0.09078 | $12.70 | $726,230 |
| 2018-08-15 | $0.06340 | $0.06600 | $0.06258 | $0.06284 | $39.17 | $502,686 |
| 2018-08-16 | $0.06275 | $0.08017 | $0.06235 | $0.07835 | $7.84 | $626,806 |
| 2018-08-17 | $0.07836 | $0.08114 | $0.07817 | $0.08036 | $8.04 | $642,851 |
| 2018-08-19 | $0.03277 | $0.03290 | $0.03239 | $0.03239 | $1.03 | $259,086 |
| 2018-08-20 | $0.03240 | $0.07494 | $0.03157 | $0.07358 | $42.18 | $588,642 |
| 2018-08-21 | $0.07347 | $0.07586 | $0.07346 | $0.07554 | $14.91 | $604,300 |
| 2018-08-22 | $0.07555 | $0.07942 | $0.07516 | $0.07765 | $15.32 | $621,172 |
| 2018-08-28 | $0.03374 | $0.03421 | $0.03369 | $0.03415 | $0.3074 | $273,229 |
| 2018-08-29 | $0.03397 | $0.03461 | $0.03249 | $0.03278 | $0.2950 | $262,222 |