AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01098 | $0.01318 | $0.01087 | $0.01168 | $86,891.80 | $1,306,816 |
| 2018-11-02 | $0.01168 | $0.01245 | $0.01015 | $0.01105 | $107,865 | $1,236,294 |
| 2018-11-03 | $0.01103 | $0.01180 | $0.01088 | $0.01123 | $84,100.80 | $1,257,235 |
| 2018-11-04 | $0.01121 | $0.01266 | $0.01107 | $0.01266 | $75,651.90 | $1,416,700 |
| 2018-11-05 | $0.01264 | $0.01285 | $0.01090 | $0.01136 | $83,618.90 | $1,271,907 |
| 2018-11-06 | $0.01135 | $0.01149 | $0.01097 | $0.01143 | $83,471.40 | $1,281,947 |
| 2018-11-07 | $0.01150 | $0.01163 | $0.01092 | $0.01102 | $73,294.20 | $1,233,004 |
| 2018-11-08 | $0.01106 | $0.01111 | $0.01072 | $0.01076 | $79,456.30 | $1,203,938 |
| 2018-11-09 | $0.01077 | $0.01114 | $0.01062 | $0.01073 | $69,900.50 | $1,200,580 |
| 2018-11-10 | $0.01072 | $0.01091 | $0.01065 | $0.01074 | $70,545.10 | $1,201,554 |
| 2018-11-11 | $0.01071 | $0.01078 | $0.009799 | $0.01023 | $69,776.70 | $1,145,101 |
| 2018-11-12 | $0.01019 | $0.01030 | $0.009465 | $0.009820 | $75,209.90 | $1,099,068 |
| 2018-11-13 | $0.009855 | $0.009870 | $0.009167 | $0.009167 | $76,775.70 | $1,025,952 |
| 2018-11-14 | $0.009188 | $0.01009 | $0.008675 | $0.008987 | $72,772.20 | $1,005,816 |
| 2018-11-15 | $0.009051 | $0.009103 | $0.008017 | $0.008785 | $59,145.40 | $983,191 |
| 2018-11-16 | $0.008787 | $0.008787 | $0.008025 | $0.008129 | $62,592.90 | $909,831 |
| 2018-11-17 | $0.008143 | $0.009054 | $0.008030 | $0.008726 | $62,905.70 | $976,581 |
| 2018-11-18 | $0.008788 | $0.009040 | $0.008449 | $0.008725 | $62,261.50 | $976,479 |
| 2018-11-19 | $0.008834 | $0.008834 | $0.006616 | $0.006710 | $58,365.90 | $751,012 |
| 2018-11-20 | $0.006633 | $0.006949 | $0.005752 | $0.005934 | $51,418.60 | $664,092 |
| 2018-11-21 | $0.005977 | $0.006747 | $0.005778 | $0.006341 | $51,979.60 | $709,642 |
| 2018-11-22 | $0.006272 | $0.006288 | $0.005626 | $0.005716 | $51,347.60 | $639,734 |
| 2018-11-23 | $0.005587 | $0.005733 | $0.005326 | $0.005387 | $47,833.70 | $602,955 |
| 2018-11-24 | $0.005399 | $0.005967 | $0.004751 | $0.004874 | $46,379.80 | $545,508 |
| 2018-11-25 | $0.004875 | $0.005293 | $0.004437 | $0.004913 | $44,876.50 | $549,918 |
| 2018-11-26 | $0.004906 | $0.005293 | $0.004537 | $0.004913 | $44,074.30 | $549,826 |
| 2018-11-27 | $0.004906 | $0.004940 | $0.004455 | $0.004589 | $44,934.90 | $513,587 |
| 2018-11-28 | $0.004562 | $0.005341 | $0.004557 | $0.005111 | $48,024.10 | $572,040 |
| 2018-11-29 | $0.005162 | $0.005884 | $0.004950 | $0.005636 | $45,792.88 | $630,777 |
| 2018-11-30 | $0.005644 | $0.005667 | $0.004900 | $0.005236 | $43,767.98 | $585,971 |