AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.06213 | $0.06257 | $0.05283 | $0.05799 | $299,052 | $6,489,780 |
| 2018-08-02 | $0.05785 | $0.06150 | $0.05340 | $0.05885 | $286,403 | $6,586,704 |
| 2018-08-03 | $0.05892 | $0.05892 | $0.05280 | $0.05383 | $241,755 | $6,025,127 |
| 2018-08-04 | $0.05330 | $0.05808 | $0.05022 | $0.05022 | $179,835 | $5,621,013 |
| 2018-08-05 | $0.05086 | $0.05489 | $0.04695 | $0.05424 | $207,257 | $6,070,131 |
| 2018-08-06 | $0.05399 | $0.05520 | $0.05240 | $0.05323 | $139,547 | $5,957,180 |
| 2018-08-07 | $0.05325 | $0.05711 | $0.04952 | $0.04952 | $174,487 | $5,542,366 |
| 2018-08-08 | $0.04980 | $0.05003 | $0.04645 | $0.04677 | $155,132 | $5,234,840 |
| 2018-08-09 | $0.04715 | $0.04911 | $0.04658 | $0.04858 | $105,922 | $5,437,048 |
| 2018-08-10 | $0.04853 | $0.04873 | $0.04117 | $0.04198 | $108,572 | $4,698,725 |
| 2018-08-11 | $0.04204 | $0.04529 | $0.03800 | $0.03800 | $127,151 | $4,253,379 |
| 2018-08-12 | $0.03867 | $0.04009 | $0.03755 | $0.03804 | $102,690 | $4,257,632 |
| 2018-08-13 | $0.03765 | $0.03957 | $0.03649 | $0.03656 | $99,831.70 | $4,092,235 |
| 2018-08-14 | $0.03640 | $0.03713 | $0.03249 | $0.03648 | $120,190 | $4,082,867 |
| 2018-08-15 | $0.03593 | $0.03757 | $0.03344 | $0.03367 | $122,814 | $3,768,872 |
| 2018-08-16 | $0.03366 | $0.03549 | $0.03197 | $0.03274 | $113,293 | $3,664,763 |
| 2018-08-17 | $0.03332 | $0.03983 | $0.03185 | $0.03925 | $135,308 | $4,393,359 |
| 2018-08-18 | $0.03872 | $0.03921 | $0.03422 | $0.03514 | $108,367 | $3,933,273 |
| 2018-08-19 | $0.03574 | $0.03574 | $0.03259 | $0.03374 | $84,463.50 | $3,776,113 |
| 2018-08-20 | $0.03351 | $0.03487 | $0.03043 | $0.03079 | $95,754.70 | $3,446,046 |
| 2018-08-21 | $0.03078 | $0.03160 | $0.03014 | $0.03093 | $72,718.60 | $3,461,782 |
| 2018-08-22 | $0.03056 | $0.03231 | $0.02882 | $0.02949 | $63,814.80 | $3,301,052 |
| 2018-08-23 | $0.02960 | $0.03055 | $0.02925 | $0.02977 | $46,219.60 | $3,332,099 |
| 2018-08-24 | $0.02976 | $0.03022 | $0.02927 | $0.02981 | $40,788.10 | $3,336,553 |
| 2018-08-25 | $0.02979 | $0.03001 | $0.02893 | $0.02940 | $38,335.20 | $3,290,990 |
| 2018-08-26 | $0.02946 | $0.02976 | $0.02832 | $0.02950 | $41,967.40 | $3,301,354 |
| 2018-08-27 | $0.02951 | $0.02967 | $0.02841 | $0.02942 | $52,543.60 | $3,292,300 |
| 2018-08-28 | $0.02947 | $0.03043 | $0.02917 | $0.03034 | $53,167.50 | $3,395,917 |
| 2018-08-29 | $0.03003 | $0.03051 | $0.02801 | $0.02823 | $105,399 | $3,159,707 |
| 2018-08-30 | $0.02827 | $0.02862 | $0.02634 | $0.02729 | $54,591.40 | $3,054,758 |
| 2018-08-31 | $0.02729 | $0.03510 | $0.02696 | $0.03440 | $146,224 | $3,850,619 |