AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.005262 | $0.005586 | $0.004640 | $0.004883 | $51,319.70 | $546,463 |
| 2018-12-02 | $0.004847 | $0.005485 | $0.004662 | $0.004971 | $49,787.13 | $556,367 |
| 2018-12-03 | $0.004968 | $0.005299 | $0.004607 | $0.004962 | $43,896.38 | $555,387 |
| 2018-12-04 | $0.004955 | $0.005394 | $0.004894 | $0.004954 | $42,588.55 | $554,465 |
| 2018-12-05 | $0.004960 | $0.004991 | $0.004277 | $0.004277 | $39,352.03 | $478,702 |
| 2018-12-06 | $0.004273 | $0.004365 | $0.003686 | $0.003686 | $39,295.98 | $412,550 |
| 2018-12-07 | $0.003676 | $0.003865 | $0.003247 | $0.003655 | $37,288.94 | $409,128 |
| 2018-12-08 | $0.003651 | $0.003857 | $0.003365 | $0.003564 | $34,275.56 | $398,926 |
| 2018-12-09 | $0.003588 | $0.003796 | $0.003523 | $0.003674 | $35,636.50 | $411,253 |
| 2018-12-10 | $0.003673 | $0.003707 | $0.003371 | $0.003416 | $35,478.50 | $382,321 |
| 2018-12-11 | $0.003411 | $0.003532 | $0.002945 | $0.003470 | $30,041.02 | $388,363 |
| 2018-12-12 | $0.003466 | $0.003638 | $0.003420 | $0.003544 | $34,870.94 | $429,557 |
| 2018-12-13 | $0.003538 | $0.003551 | $0.003299 | $0.003385 | $31,565.82 | $410,389 |
| 2018-12-14 | $0.003388 | $0.003473 | $0.003279 | $0.003431 | $32,316.60 | $415,969 |
| 2018-12-15 | $0.003434 | $0.003434 | $0.003239 | $0.003309 | $32,398.24 | $401,166 |
| 2018-12-16 | $0.003305 | $0.003759 | $0.003257 | $0.003482 | $34,313.03 | $422,081 |
| 2018-12-17 | $0.003486 | $0.003948 | $0.003197 | $0.003937 | $31,981.27 | $477,285 |
| 2018-12-18 | $0.003941 | $0.003974 | $0.003236 | $0.003501 | $35,500.24 | $424,394 |
| 2018-12-19 | $0.003539 | $0.004021 | $0.003361 | $0.003673 | $40,410.19 | $445,296 |
| 2018-12-20 | $0.003665 | $0.004096 | $0.003487 | $0.004012 | $45,491.50 | $486,292 |
| 2018-12-21 | $0.003940 | $0.004060 | $0.003557 | $0.003784 | $34,630.71 | $458,714 |
| 2018-12-22 | $0.003779 | $0.004227 | $0.003494 | $0.004106 | $45,787.96 | $497,715 |
| 2018-12-23 | $0.004111 | $0.004199 | $0.003555 | $0.004008 | $46,325.39 | $485,818 |
| 2018-12-24 | $0.004008 | $0.004331 | $0.003708 | $0.003752 | $54,109.23 | $454,850 |
| 2018-12-25 | $0.003736 | $0.003736 | $0.003303 | $0.003538 | $53,429.01 | $428,845 |
| 2018-12-26 | $0.003545 | $0.003660 | $0.003364 | $0.003501 | $41,314.35 | $424,367 |
| 2018-12-27 | $0.003501 | $0.003522 | $0.002886 | $0.002894 | $42,900.02 | $350,819 |
| 2018-12-28 | $0.002911 | $0.003663 | $0.002715 | $0.003486 | $49,873.10 | $422,575 |
| 2018-12-29 | $0.003496 | $0.004203 | $0.003248 | $0.004025 | $44,307.64 | $487,965 |
| 2018-12-30 | $0.003987 | $0.004177 | $0.003019 | $0.003248 | $50,859.29 | $393,688 |
| 2018-12-31 | $0.003237 | $0.003293 | $0.003055 | $0.003132 | $42,046.90 | $379,703 |