AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.04709 | $0.04747 | $0.04462 | $0.04552 | $353,026 | $4,802,956 |
| 2018-06-02 | $0.04550 | $0.04564 | $0.04390 | $0.04421 | $548,035 | $4,665,198 |
| 2018-06-03 | $0.04398 | $0.04447 | $0.04210 | $0.04369 | $635,512 | $4,609,905 |
| 2018-06-04 | $0.04361 | $0.04670 | $0.03840 | $0.03854 | $633,018 | $4,066,387 |
| 2018-06-05 | $0.03855 | $0.03930 | $0.03766 | $0.03899 | $686,957 | $4,114,314 |
| 2018-06-06 | $0.03896 | $0.03909 | $0.03766 | $0.03889 | $657,349 | $4,104,216 |
| 2018-06-07 | $0.03886 | $0.04720 | $0.03686 | $0.04077 | $221,458 | $4,302,511 |
| 2018-06-08 | $0.04082 | $0.04097 | $0.03919 | $0.04018 | $556,212 | $4,239,663 |
| 2018-06-09 | $0.04018 | $0.04839 | $0.03810 | $0.03810 | $665,788 | $4,019,926 |
| 2018-06-10 | $0.03827 | $0.03827 | $0.02978 | $0.03170 | $590,646 | $3,345,075 |
| 2018-06-11 | $0.03176 | $0.03504 | $0.03089 | $0.03309 | $555,680 | $3,564,466 |
| 2018-06-12 | $0.03308 | $0.03583 | $0.03246 | $0.03302 | $730,492 | $3,557,130 |
| 2018-06-13 | $0.03311 | $0.03328 | $0.03144 | $0.03225 | $477,811 | $3,473,657 |
| 2018-06-14 | $0.03231 | $0.04705 | $0.03219 | $0.04532 | $498,034 | $4,881,908 |
| 2018-06-15 | $0.04527 | $0.04836 | $0.03935 | $0.04646 | $222,742 | $5,005,239 |
| 2018-06-16 | $0.04631 | $0.04668 | $0.04480 | $0.04574 | $100,960 | $4,926,914 |
| 2018-06-17 | $0.04582 | $0.04638 | $0.04403 | $0.04430 | $107,773 | $4,772,474 |
| 2018-06-18 | $0.04421 | $0.04730 | $0.04379 | $0.04678 | $115,609 | $5,039,709 |
| 2018-06-19 | $0.04674 | $0.04817 | $0.04492 | $0.04776 | $200,588 | $5,144,975 |
| 2018-06-20 | $0.04779 | $0.04886 | $0.04511 | $0.04652 | $186,338 | $5,011,120 |
| 2018-06-21 | $0.04652 | $0.04909 | $0.04589 | $0.04610 | $192,426 | $4,966,330 |
| 2018-06-22 | $0.04601 | $0.04632 | $0.03872 | $0.04184 | $182,191 | $4,507,135 |
| 2018-06-23 | $0.04187 | $0.04343 | $0.03826 | $0.04292 | $155,507 | $4,623,291 |
| 2018-06-24 | $0.04291 | $0.04300 | $0.03460 | $0.04020 | $184,534 | $4,330,795 |
| 2018-06-25 | $0.04009 | $0.04312 | $0.03761 | $0.04223 | $188,825 | $4,549,222 |
| 2018-06-26 | $0.04223 | $0.04234 | $0.03876 | $0.03931 | $149,656 | $4,234,428 |
| 2018-06-27 | $0.03924 | $0.04000 | $0.03701 | $0.03726 | $188,747 | $4,013,513 |
| 2018-06-28 | $0.03729 | $0.03974 | $0.03546 | $0.03563 | $123,117 | $3,837,938 |
| 2018-06-29 | $0.03569 | $0.03822 | $0.03347 | $0.03793 | $298,017 | $4,085,611 |
| 2018-06-30 | $0.03798 | $0.04080 | $0.03776 | $0.04078 | $197,121 | $4,393,274 |