AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03367 | $0.03650 | $0.03285 | $0.03649 | $182,778 | $4,083,583 |
| 2018-09-02 | $0.03681 | $0.03681 | $0.03324 | $0.03335 | $90,902.00 | $3,732,352 |
| 2018-09-03 | $0.03332 | $0.03353 | $0.03108 | $0.03217 | $82,049.40 | $3,600,665 |
| 2018-09-04 | $0.03237 | $0.03461 | $0.03170 | $0.03395 | $69,165.30 | $3,800,008 |
| 2018-09-05 | $0.03396 | $0.03439 | $0.02607 | $0.02607 | $52,747.30 | $2,917,710 |
| 2018-09-06 | $0.02580 | $0.02699 | $0.02294 | $0.02327 | $71,369.80 | $2,604,745 |
| 2018-09-07 | $0.02355 | $0.02660 | $0.01963 | $0.02041 | $86,208.70 | $2,283,833 |
| 2018-09-08 | $0.02046 | $0.02256 | $0.01844 | $0.01997 | $123,755 | $2,235,516 |
| 2018-09-09 | $0.01873 | $0.01987 | $0.01719 | $0.01732 | $81,906.70 | $1,938,880 |
| 2018-09-10 | $0.01720 | $0.01974 | $0.01706 | $0.01741 | $117,391 | $1,949,065 |
| 2018-09-11 | $0.01926 | $0.02026 | $0.01553 | $0.01588 | $78,478.80 | $1,777,691 |
| 2018-09-12 | $0.01588 | $0.01965 | $0.01507 | $0.01945 | $45,321.70 | $2,176,422 |
| 2018-09-13 | $0.01940 | $0.01998 | $0.01638 | $0.01669 | $51,108.10 | $1,867,788 |
| 2018-09-14 | $0.01633 | $0.01858 | $0.01627 | $0.01788 | $42,210.70 | $2,001,578 |
| 2018-09-15 | $0.01768 | $0.02322 | $0.01630 | $0.02171 | $57,374.10 | $2,429,409 |
| 2018-09-16 | $0.02174 | $0.03127 | $0.01863 | $0.02155 | $45,180.20 | $2,411,904 |
| 2018-09-17 | $0.02156 | $0.02219 | $0.01719 | $0.01752 | $22,518.10 | $1,961,242 |
| 2018-09-18 | $0.01741 | $0.01767 | $0.01643 | $0.01704 | $74,614.00 | $1,907,676 |
| 2018-09-19 | $0.01702 | $0.01717 | $0.01577 | $0.01605 | $72,253.60 | $1,796,796 |
| 2018-09-20 | $0.01606 | $0.01648 | $0.01433 | $0.01568 | $82,286.80 | $1,754,423 |
| 2018-09-21 | $0.01564 | $0.01871 | $0.01500 | $0.01858 | $83,790.90 | $2,079,420 |
| 2018-09-22 | $0.01859 | $0.01882 | $0.01686 | $0.01828 | $82,065.50 | $2,046,459 |
| 2018-09-23 | $0.01829 | $0.01858 | $0.01735 | $0.01848 | $65,420.50 | $2,067,937 |
| 2018-09-24 | $0.01850 | $0.01860 | $0.01724 | $0.01762 | $52,129.10 | $1,972,199 |
| 2018-09-25 | $0.01759 | $0.01762 | $0.01607 | $0.01680 | $70,129.30 | $1,880,670 |
| 2018-09-26 | $0.01672 | $0.01755 | $0.01565 | $0.01690 | $71,117.80 | $1,891,336 |
| 2018-09-27 | $0.01683 | $0.01811 | $0.01553 | $0.01793 | $74,896.10 | $2,006,973 |
| 2018-09-28 | $0.01772 | $0.01808 | $0.01681 | $0.01723 | $73,553.00 | $1,928,035 |
| 2018-09-29 | $0.01720 | $0.01800 | $0.01659 | $0.01732 | $73,012.30 | $1,938,399 |
| 2018-09-30 | $0.01715 | $0.01790 | $0.01649 | $0.01685 | $71,226.70 | $1,885,516 |