AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01657 | $0.01748 | $0.01624 | $0.01654 | $73,522.50 | $1,851,246 |
| 2018-10-02 | $0.01650 | $0.01737 | $0.01635 | $0.01669 | $73,748.30 | $1,868,247 |
| 2018-10-03 | $0.01666 | $0.01682 | $0.01567 | $0.01584 | $71,727.70 | $1,772,319 |
| 2018-10-04 | $0.01585 | $0.01639 | $0.01577 | $0.01610 | $68,813.60 | $1,801,463 |
| 2018-10-05 | $0.01598 | $0.01642 | $0.01573 | $0.01642 | $70,157.50 | $1,837,983 |
| 2018-10-06 | $0.01645 | $0.01647 | $0.01500 | $0.01523 | $73,241.80 | $1,704,506 |
| 2018-10-07 | $0.01516 | $0.01577 | $0.01499 | $0.01564 | $71,862.00 | $1,750,393 |
| 2018-10-08 | $0.01556 | $0.01616 | $0.01510 | $0.01605 | $75,696.70 | $1,795,957 |
| 2018-10-09 | $0.01602 | $0.01610 | $0.01488 | $0.01595 | $85,811.50 | $1,784,585 |
| 2018-10-10 | $0.01585 | $0.01606 | $0.01503 | $0.01561 | $90,556.80 | $1,746,689 |
| 2018-10-11 | $0.01553 | $0.01560 | $0.01319 | $0.01326 | $73,859.30 | $1,484,245 |
| 2018-10-12 | $0.01326 | $0.01359 | $0.01256 | $0.01268 | $76,830.10 | $1,419,610 |
| 2018-10-13 | $0.01265 | $0.01292 | $0.01175 | $0.01208 | $68,361.60 | $1,351,551 |
| 2018-10-14 | $0.01205 | $0.01280 | $0.01205 | $0.01246 | $80,974.70 | $1,394,316 |
| 2018-10-15 | $0.01244 | $0.01397 | $0.01205 | $0.01327 | $78,228.80 | $1,485,621 |
| 2018-10-16 | $0.01378 | $0.01419 | $0.01263 | $0.01272 | $71,642.90 | $1,423,885 |
| 2018-10-17 | $0.01277 | $0.01384 | $0.01252 | $0.01336 | $69,259.90 | $1,495,258 |
| 2018-10-18 | $0.01341 | $0.01341 | $0.01233 | $0.01241 | $68,656.10 | $1,389,067 |
| 2018-10-19 | $0.01245 | $0.01353 | $0.01223 | $0.01299 | $70,698.50 | $1,453,903 |
| 2018-10-20 | $0.01299 | $0.01302 | $0.01228 | $0.01272 | $72,512.70 | $1,423,091 |
| 2018-10-21 | $0.01256 | $0.01332 | $0.01253 | $0.01325 | $70,259.40 | $1,483,025 |
| 2018-10-22 | $0.01326 | $0.01336 | $0.01285 | $0.01291 | $59,714.90 | $1,444,759 |
| 2018-10-23 | $0.01291 | $0.01403 | $0.01277 | $0.01321 | $71,898.60 | $1,478,357 |
| 2018-10-24 | $0.01318 | $0.01385 | $0.01260 | $0.01290 | $72,927.10 | $1,443,930 |
| 2018-10-25 | $0.01288 | $0.01357 | $0.01281 | $0.01343 | $70,746.70 | $1,503,025 |
| 2018-10-26 | $0.01340 | $0.01392 | $0.01154 | $0.01208 | $78,810.20 | $1,351,450 |
| 2018-10-27 | $0.01203 | $0.01229 | $0.01126 | $0.01151 | $72,715.80 | $1,288,170 |
| 2018-10-28 | $0.01153 | $0.01166 | $0.01135 | $0.01150 | $68,149.00 | $1,287,095 |
| 2018-10-29 | $0.01148 | $0.01287 | $0.01099 | $0.01135 | $71,989.80 | $1,269,960 |
| 2018-10-30 | $0.01126 | $0.01158 | $0.01098 | $0.01114 | $67,274.20 | $1,247,038 |
| 2018-10-31 | $0.01116 | $0.01148 | $0.01089 | $0.01105 | $73,340.40 | $1,236,182 |