PATHHIVE PHV
Xếp hạng #?
12:43:16 17/09/2020
PATHHIVE (PHV)
Không theo dõi
Lịch sử giá PATHHIVE (PHV) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02255 | $0.02375 | $0.02197 | $0.02293 | $90,283.35 | $0 |
| 2019-06-02 | $0.02293 | $0.02569 | $0.02006 | $0.02529 | $110,607 | $0 |
| 2019-06-03 | $0.02529 | $0.02568 | $0.02048 | $0.02387 | $91,524.21 | $0 |
| 2019-06-04 | $0.02390 | $0.02414 | $0.01938 | $0.02168 | $87,300.24 | $0 |
| 2019-06-05 | $0.02171 | $0.02280 | $0.01875 | $0.02143 | $73,289.16 | $0 |
| 2019-06-06 | $0.02141 | $0.02504 | $0.01970 | $0.02023 | $72,646.38 | $0 |
| 2019-06-07 | $0.02024 | $0.02152 | $0.01970 | $0.02038 | $81,944.25 | $0 |
| 2019-06-08 | $0.02037 | $0.02291 | $0.01937 | $0.02031 | $73,229.44 | $0 |
| 2019-06-09 | $0.02027 | $0.02412 | $0.02015 | $0.02141 | $75,474.70 | $0 |
| 2019-06-10 | $0.02142 | $0.02249 | $0.01986 | $0.01987 | $70,869.80 | $0 |
| 2019-06-11 | $0.01986 | $0.01997 | $0.01891 | $0.01936 | $99,206.43 | $0 |
| 2019-06-12 | $0.01938 | $0.01942 | $0.01824 | $0.01846 | $57,662.39 | $0 |
| 2019-06-13 | $0.01841 | $0.02005 | $0.01838 | $0.01986 | $104,143 | $0 |
| 2019-06-14 | $0.01987 | $0.02025 | $0.01960 | $0.01979 | $107,508 | $0 |
| 2019-06-15 | $0.01977 | $0.02313 | $0.01910 | $0.02256 | $152,489 | $0 |
| 2019-06-16 | $0.02256 | $0.02290 | $0.02127 | $0.02260 | $86,408.16 | $0 |
| 2019-06-17 | $0.02257 | $0.02420 | $0.02132 | $0.02401 | $81,779.08 | $0 |
| 2019-06-18 | $0.02403 | $0.02547 | $0.02225 | $0.02397 | $120,376 | $0 |
| 2019-06-19 | $0.02391 | $0.02409 | $0.02090 | $0.02267 | $104,266 | $0 |
| 2019-06-20 | $0.02268 | $0.02737 | $0.02193 | $0.02574 | $100,370 | $0 |
| 2019-06-21 | $0.02574 | $0.02867 | $0.02325 | $0.02636 | $123,276 | $0 |
| 2019-06-22 | $0.02635 | $0.02979 | $0.02633 | $0.02897 | $160,457 | $0 |
| 2019-06-23 | $0.02897 | $0.03109 | $0.02641 | $0.02794 | $185,653 | $0 |
| 2019-06-24 | $0.02794 | $0.02840 | $0.02452 | $0.02819 | $201,950 | $0 |
| 2019-06-25 | $0.02819 | $0.02830 | $0.02708 | $0.02720 | $125,726 | $0 |
| 2019-06-26 | $0.02720 | $0.02957 | $0.02612 | $0.02887 | $169,342 | $0 |
| 2019-06-27 | $0.02887 | $0.02955 | $0.02794 | $0.02835 | $83,409.50 | $0 |
| 2019-06-28 | $0.02834 | $0.02863 | $0.02792 | $0.02833 | $86,832.47 | $0 |
| 2019-06-29 | $0.02832 | $0.02898 | $0.02821 | $0.02835 | $82,726.88 | $0 |
| 2019-06-30 | $0.02839 | $0.02853 | $0.02734 | $0.02802 | $74,204.68 | $0 |