AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002199 | $0.002232 | $0.002130 | $0.002146 | $17,081.08 | $260,098 |
| 2019-02-02 | $0.002151 | $0.002183 | $0.001989 | $0.002085 | $17,758.85 | $252,721 |
| 2019-02-03 | $0.002084 | $0.002089 | $0.001886 | $0.002043 | $15,002.86 | $247,602 |
| 2019-02-04 | $0.002045 | $0.002254 | $0.002025 | $0.002213 | $11,000.86 | $268,246 |
| 2019-02-05 | $0.002210 | $0.002239 | $0.002016 | $0.002085 | $12,019.11 | $252,738 |
| 2019-02-06 | $0.002098 | $0.002098 | $0.001798 | $0.001945 | $14,528.47 | $235,820 |
| 2019-02-07 | $0.001942 | $0.002070 | $0.001853 | $0.001957 | $4,809.58 | $237,274 |
| 2019-02-08 | $0.001973 | $0.002216 | $0.001830 | $0.002120 | $13,089.23 | $257,005 |
| 2019-02-09 | $0.002120 | $0.002132 | $0.002000 | $0.002092 | $7,871.71 | $253,619 |
| 2019-02-10 | $0.002089 | $0.002093 | $0.001942 | $0.002027 | $114.73 | $245,733 |
| 2019-02-11 | $0.002028 | $0.002035 | $0.001966 | $0.002028 | $425.61 | $245,867 |
| 2019-02-12 | $0.002025 | $0.002038 | $0.001915 | $0.001989 | $856.99 | $241,146 |
| 2019-02-13 | $0.001989 | $0.002054 | $0.001921 | $0.001946 | $746.57 | $235,870 |
| 2019-02-14 | $0.001944 | $0.001983 | $0.001869 | $0.001897 | $390.97 | $229,966 |
| 2019-02-15 | $0.001897 | $0.001926 | $0.001896 | $0.001911 | $149.04 | $231,610 |
| 2019-02-16 | $0.001914 | $0.002035 | $0.001914 | $0.001972 | $156.69 | $239,081 |
| 2019-02-17 | $0.001972 | $0.002093 | $0.001952 | $0.002086 | $128.09 | $252,885 |
| 2019-02-18 | $0.002084 | $0.002337 | $0.002083 | $0.002193 | $547.47 | $265,896 |
| 2019-02-19 | $0.002195 | $0.002369 | $0.002169 | $0.002171 | $1,122.86 | $263,137 |
| 2019-02-20 | $0.002169 | $0.002335 | $0.002131 | $0.002212 | $598.27 | $268,161 |
| 2019-02-21 | $0.002211 | $0.002225 | $0.002129 | $0.002155 | $1,901.07 | $261,173 |
| 2019-02-22 | $0.002156 | $0.002185 | $0.001989 | $0.002008 | $1,795.12 | $243,452 |
| 2019-02-23 | $0.002006 | $0.002133 | $0.001974 | $0.002131 | $1,652.26 | $258,297 |
| 2019-02-24 | $0.002131 | $0.002442 | $0.001975 | $0.001975 | $3,177.55 | $239,389 |
| 2019-02-25 | $0.001969 | $0.002080 | $0.001969 | $0.001997 | $3,282.12 | $242,068 |
| 2019-02-26 | $0.001998 | $0.002276 | $0.001960 | $0.002271 | $2,807.62 | $275,277 |
| 2019-02-27 | $0.002271 | $0.002278 | $0.002099 | $0.002222 | $3,464.73 | $269,368 |
| 2019-02-28 | $0.002221 | $0.002243 | $0.002178 | $0.002190 | $3,610.06 | $265,431 |