AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003135 | $0.003149 | $0.002962 | $0.003148 | $41,880.78 | $381,617 |
| 2019-01-02 | $0.003160 | $0.003280 | $0.003035 | $0.003217 | $47,324.98 | $389,914 |
| 2019-01-03 | $0.003216 | $0.003292 | $0.003026 | $0.003205 | $50,853.97 | $388,493 |
| 2019-01-04 | $0.003214 | $0.003218 | $0.002776 | $0.002926 | $42,846.89 | $354,740 |
| 2019-01-05 | $0.002959 | $0.003193 | $0.002557 | $0.002591 | $39,115.97 | $314,083 |
| 2019-01-06 | $0.002589 | $0.002883 | $0.002377 | $0.002567 | $37,488.94 | $311,168 |
| 2019-01-07 | $0.002568 | $0.002777 | $0.002318 | $0.002458 | $38,951.72 | $297,933 |
| 2019-01-08 | $0.002458 | $0.002779 | $0.002419 | $0.002595 | $33,586.80 | $314,610 |
| 2019-01-09 | $0.002597 | $0.002629 | $0.002197 | $0.002579 | $29,949.70 | $312,650 |
| 2019-01-10 | $0.002591 | $0.002604 | $0.001963 | $0.001980 | $32,936.33 | $239,969 |
| 2019-01-11 | $0.001966 | $0.002613 | $0.001966 | $0.002222 | $36,367.24 | $269,375 |
| 2019-01-12 | $0.002222 | $0.002525 | $0.002186 | $0.002443 | $25,019.05 | $296,193 |
| 2019-01-13 | $0.002418 | $0.002665 | $0.002327 | $0.002371 | $18,490.70 | $287,443 |
| 2019-01-14 | $0.002373 | $0.002631 | $0.002338 | $0.002528 | $25,238.29 | $306,492 |
| 2019-01-15 | $0.002563 | $0.002729 | $0.002336 | $0.002584 | $22,237.18 | $313,269 |
| 2019-01-16 | $0.002597 | $0.002754 | $0.002533 | $0.002631 | $16,669.45 | $318,979 |
| 2019-01-17 | $0.002611 | $0.002823 | $0.002582 | $0.002642 | $20,785.23 | $320,253 |
| 2019-01-18 | $0.002650 | $0.003109 | $0.002598 | $0.002862 | $19,579.08 | $346,906 |
| 2019-01-19 | $0.002870 | $0.003558 | $0.002691 | $0.003257 | $30,447.29 | $394,842 |
| 2019-01-20 | $0.003230 | $0.003235 | $0.002950 | $0.002977 | $25,890.72 | $360,843 |
| 2019-01-21 | $0.002978 | $0.003471 | $0.002932 | $0.003208 | $12,632.23 | $388,938 |
| 2019-01-22 | $0.003207 | $0.003337 | $0.002694 | $0.002968 | $22,240.12 | $359,760 |
| 2019-01-23 | $0.002973 | $0.003322 | $0.002575 | $0.002724 | $15,945.05 | $330,148 |
| 2019-01-24 | $0.002721 | $0.002721 | $0.002516 | $0.002516 | $10,364.26 | $305,046 |
| 2019-01-25 | $0.002526 | $0.002851 | $0.002421 | $0.002804 | $10,938.63 | $339,951 |
| 2019-01-26 | $0.002804 | $0.002924 | $0.002470 | $0.002529 | $12,274.16 | $306,570 |
| 2019-01-27 | $0.002511 | $0.002895 | $0.002457 | $0.002485 | $10,378.73 | $301,197 |
| 2019-01-28 | $0.002484 | $0.002720 | $0.002369 | $0.002442 | $11,833.96 | $296,042 |
| 2019-01-29 | $0.002440 | $0.002468 | $0.002260 | $0.002296 | $15,527.88 | $278,280 |
| 2019-01-30 | $0.002293 | $0.002376 | $0.002258 | $0.002288 | $13,710.09 | $277,297 |
| 2019-01-31 | $0.002288 | $0.002385 | $0.002179 | $0.002197 | $15,967.23 | $266,352 |