AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04046 | $0.04173 | $0.04011 | $0.04074 | $263,825 | $4,388,577 |
| 2018-07-02 | $0.04075 | $0.04257 | $0.03893 | $0.04216 | $366,510 | $4,541,584 |
| 2018-07-03 | $0.04191 | $0.04250 | $0.04102 | $0.04112 | $237,140 | $4,429,026 |
| 2018-07-04 | $0.04110 | $0.04293 | $0.04058 | $0.04156 | $220,002 | $4,476,585 |
| 2018-07-05 | $0.04166 | $0.05933 | $0.04125 | $0.05214 | $302,644 | $5,616,880 |
| 2018-07-06 | $0.05213 | $0.05253 | $0.04853 | $0.04976 | $215,249 | $5,359,717 |
| 2018-07-07 | $0.04962 | $0.05137 | $0.04850 | $0.05137 | $261,776 | $5,533,170 |
| 2018-07-08 | $0.05126 | $0.05219 | $0.05041 | $0.05091 | $297,369 | $5,483,564 |
| 2018-07-09 | $0.05059 | $0.05146 | $0.04750 | $0.04788 | $288,485 | $5,157,729 |
| 2018-07-10 | $0.04777 | $0.04823 | $0.04419 | $0.04575 | $233,726 | $4,928,304 |
| 2018-07-11 | $0.04562 | $0.06399 | $0.04530 | $0.05433 | $397,543 | $6,080,394 |
| 2018-07-12 | $0.05400 | $0.05455 | $0.04652 | $0.04917 | $211,240 | $5,502,712 |
| 2018-07-13 | $0.04920 | $0.05057 | $0.04861 | $0.04933 | $101,506 | $5,521,448 |
| 2018-07-14 | $0.04921 | $0.04968 | $0.04794 | $0.04950 | $127,292 | $5,540,318 |
| 2018-07-15 | $0.04896 | $0.05171 | $0.04810 | $0.05112 | $214,271 | $5,721,966 |
| 2018-07-16 | $0.05124 | $0.06654 | $0.04975 | $0.06271 | $430,804 | $7,018,060 |
| 2018-07-17 | $0.06248 | $0.06788 | $0.06005 | $0.06756 | $425,152 | $7,561,561 |
| 2018-07-18 | $0.06758 | $0.06924 | $0.06323 | $0.06477 | $571,901 | $7,249,144 |
| 2018-07-19 | $0.06426 | $0.07119 | $0.06173 | $0.07014 | $583,476 | $7,849,680 |
| 2018-07-20 | $0.06996 | $0.06996 | $0.06425 | $0.06518 | $257,733 | $7,294,696 |
| 2018-07-21 | $0.06540 | $0.06805 | $0.06086 | $0.06121 | $325,790 | $6,850,569 |
| 2018-07-22 | $0.06126 | $0.06673 | $0.06008 | $0.06482 | $337,896 | $7,254,919 |
| 2018-07-23 | $0.06428 | $0.06699 | $0.06333 | $0.06388 | $338,875 | $7,149,881 |
| 2018-07-24 | $0.06468 | $0.07037 | $0.06282 | $0.06459 | $406,111 | $7,228,561 |
| 2018-07-25 | $0.06354 | $0.06879 | $0.06181 | $0.06633 | $283,026 | $7,423,539 |
| 2018-07-26 | $0.06641 | $0.06864 | $0.06155 | $0.06155 | $281,667 | $6,888,723 |
| 2018-07-27 | $0.06156 | $0.06740 | $0.05929 | $0.06548 | $247,728 | $7,328,227 |
| 2018-07-28 | $0.06545 | $0.06739 | $0.06500 | $0.06589 | $227,927 | $7,374,898 |
| 2018-07-29 | $0.06648 | $0.06733 | $0.06445 | $0.06516 | $267,314 | $7,293,106 |
| 2018-07-30 | $0.06552 | $0.06640 | $0.06309 | $0.06468 | $306,588 | $7,239,037 |
| 2018-07-31 | $0.06514 | $0.06610 | $0.05899 | $0.06129 | $269,723 | $6,859,534 |