AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-17 | $0.05524 | $0.05551 | $0.05507 | $0.05526 | $772,548 | $0 |
| 2018-04-18 | $0.05525 | $0.07770 | $0.05509 | $0.07632 | $730,701 | $0 |
| 2018-04-19 | $0.07552 | $0.1679 | $0.07457 | $0.09121 | $774,515 | $0 |
| 2018-04-20 | $0.09089 | $0.09593 | $0.08076 | $0.09519 | $1,207,260 | $0 |
| 2018-04-21 | $0.09524 | $0.09663 | $0.08787 | $0.08966 | $1,047,400 | $0 |
| 2018-04-22 | $0.08995 | $0.09350 | $0.07895 | $0.07928 | $787,037 | $0 |
| 2018-04-23 | $0.07906 | $0.08752 | $0.07901 | $0.08044 | $911,180 | $0 |
| 2018-04-24 | $0.08050 | $0.08577 | $0.05107 | $0.08139 | $872,563 | $0 |
| 2018-04-25 | $0.08204 | $0.08266 | $0.06704 | $0.06782 | $423,256 | $0 |
| 2018-04-26 | $0.06843 | $0.08723 | $0.06681 | $0.08701 | $761,843 | $8,911,547 |
| 2018-04-27 | $0.08706 | $0.08706 | $0.07503 | $0.07503 | $695,383 | $7,684,203 |
| 2018-04-28 | $0.07459 | $0.08037 | $0.07212 | $0.07889 | $1,256,300 | $8,080,266 |
| 2018-04-29 | $0.07886 | $0.08125 | $0.06681 | $0.06716 | $1,049,190 | $6,878,332 |
| 2018-04-30 | $0.06722 | $0.07478 | $0.06716 | $0.06978 | $1,136,490 | $7,147,270 |