AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.06995 | $0.07252 | $0.06101 | $0.06198 | $1,010,310 | $6,348,436 |
| 2018-05-02 | $0.06227 | $0.06548 | $0.05871 | $0.06529 | $1,179,060 | $6,687,276 |
| 2018-05-03 | $0.06521 | $0.06794 | $0.06284 | $0.06681 | $993,585 | $6,842,382 |
| 2018-05-04 | $0.06671 | $0.07611 | $0.05830 | $0.06001 | $409,494 | $6,146,420 |
| 2018-05-05 | $0.06001 | $0.09004 | $0.05752 | $0.07204 | $724,674 | $7,377,963 |
| 2018-05-06 | $0.07204 | $0.07357 | $0.06008 | $0.06655 | $194,478 | $6,815,722 |
| 2018-05-07 | $0.06666 | $0.07071 | $0.06113 | $0.06647 | $253,482 | $6,807,764 |
| 2018-05-08 | $0.06675 | $0.08064 | $0.06509 | $0.07661 | $495,361 | $7,846,274 |
| 2018-05-09 | $0.07658 | $0.09483 | $0.07474 | $0.08115 | $406,583 | $8,311,103 |
| 2018-05-10 | $0.08149 | $0.08540 | $0.08002 | $0.08229 | $810,573 | $8,428,488 |
| 2018-05-11 | $0.08222 | $0.08222 | $0.07282 | $0.07346 | $662,425 | $7,523,955 |
| 2018-05-12 | $0.07326 | $0.07675 | $0.06598 | $0.07163 | $629,344 | $7,336,165 |
| 2018-05-13 | $0.07143 | $0.07143 | $0.06633 | $0.07076 | $600,501 | $7,247,366 |
| 2018-05-14 | $0.07069 | $0.07093 | $0.05904 | $0.06361 | $866,805 | $6,515,198 |
| 2018-05-15 | $0.06351 | $0.06988 | $0.06267 | $0.06422 | $557,718 | $6,577,367 |
| 2018-05-16 | $0.06421 | $0.07502 | $0.05876 | $0.07370 | $1,033,060 | $7,548,454 |
| 2018-05-17 | $0.07376 | $0.07574 | $0.06884 | $0.07077 | $848,868 | $7,467,620 |
| 2018-05-18 | $0.07083 | $0.07083 | $0.06325 | $0.06827 | $653,880 | $7,203,575 |
| 2018-05-19 | $0.06809 | $0.06884 | $0.05965 | $0.06010 | $637,768 | $6,341,445 |
| 2018-05-20 | $0.06015 | $0.07384 | $0.05842 | $0.06878 | $639,303 | $7,258,108 |
| 2018-05-21 | $0.06880 | $0.06891 | $0.06247 | $0.06284 | $881,802 | $6,630,774 |
| 2018-05-22 | $0.06278 | $0.06284 | $0.05586 | $0.05586 | $432,999 | $5,893,961 |
| 2018-05-23 | $0.05573 | $0.06089 | $0.05301 | $0.05435 | $838,526 | $5,735,447 |
| 2018-05-24 | $0.05418 | $0.06026 | $0.05181 | $0.05891 | $939,231 | $6,216,075 |
| 2018-05-25 | $0.05908 | $0.05966 | $0.05575 | $0.05685 | $603,209 | $5,999,166 |
| 2018-05-26 | $0.05653 | $0.05653 | $0.05159 | $0.05168 | $768,871 | $5,453,737 |
| 2018-05-27 | $0.05172 | $0.05280 | $0.04561 | $0.04607 | $646,221 | $4,861,172 |
| 2018-05-28 | $0.04611 | $0.04870 | $0.03917 | $0.04129 | $609,594 | $4,356,876 |
| 2018-05-29 | $0.04129 | $0.04825 | $0.04110 | $0.04490 | $640,489 | $4,738,240 |
| 2018-05-30 | $0.04502 | $0.05176 | $0.04098 | $0.04618 | $661,203 | $4,873,086 |
| 2018-05-31 | $0.04601 | $0.04801 | $0.04461 | $0.04704 | $627,639 | $4,963,697 |