PATHHIVE PHV
Xếp hạng #?
12:43:16 17/09/2020
PATHHIVE (PHV)
Không theo dõi
Lịch sử giá PATHHIVE (PHV) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02802 | $0.02829 | $0.01731 | $0.01986 | $221,524 | $0 |
| 2019-07-02 | $0.02009 | $0.02317 | $0.01555 | $0.02274 | $304,292 | $0 |
| 2019-07-03 | $0.02273 | $0.03000 | $0.02085 | $0.02338 | $350,835 | $0 |
| 2019-07-04 | $0.02348 | $0.02397 | $0.01809 | $0.02088 | $321,438 | $0 |
| 2019-07-05 | $0.02106 | $0.02894 | $0.01675 | $0.02644 | $239,308 | $0 |
| 2019-07-06 | $0.02651 | $0.02876 | $0.02574 | $0.02624 | $326,364 | $0 |
| 2019-07-07 | $0.02677 | $0.02882 | $0.02565 | $0.02845 | $131,539 | $0 |
| 2019-07-08 | $0.02844 | $0.02892 | $0.02591 | $0.02764 | $253,637 | $0 |
| 2019-07-09 | $0.02767 | $0.02866 | $0.02744 | $0.02826 | $198,688 | $0 |
| 2019-07-10 | $0.02810 | $0.02878 | $0.02736 | $0.02825 | $170,337 | $0 |
| 2019-07-11 | $0.02824 | $0.02865 | $0.02666 | $0.02828 | $185,922 | $0 |
| 2019-07-12 | $0.02817 | $0.02904 | $0.02683 | $0.02716 | $180,419 | $0 |
| 2019-07-13 | $0.02718 | $0.02921 | $0.02710 | $0.02902 | $130,632 | $0 |
| 2019-07-14 | $0.02905 | $0.02958 | $0.02512 | $0.02531 | $402,831 | $0 |
| 2019-07-15 | $0.02536 | $0.02861 | $0.02348 | $0.02679 | $380,007 | $0 |
| 2019-07-16 | $0.02694 | $0.02779 | $0.02505 | $0.02664 | $315,874 | $0 |
| 2019-07-17 | $0.02662 | $0.02846 | $0.02493 | $0.02577 | $413,645 | $0 |
| 2019-07-18 | $0.02569 | $0.02906 | $0.02503 | $0.02858 | $293,633 | $0 |
| 2019-07-19 | $0.02858 | $0.02928 | $0.02699 | $0.02806 | $455,517 | $0 |
| 2019-07-20 | $0.02784 | $0.02868 | $0.02523 | $0.02539 | $625,657 | $0 |
| 2019-07-21 | $0.02539 | $0.02818 | $0.02477 | $0.02815 | $204,989 | $0 |
| 2019-07-22 | $0.02814 | $0.02840 | $0.02350 | $0.02513 | $432,263 | $0 |
| 2019-07-23 | $0.02587 | $0.02803 | $0.02361 | $0.02607 | $462,504 | $0 |
| 2019-07-24 | $0.02607 | $0.02807 | $0.02571 | $0.02774 | $361,064 | $0 |
| 2019-07-25 | $0.02784 | $0.02850 | $0.02754 | $0.02802 | $254,079 | $0 |
| 2019-07-26 | $0.02800 | $0.02819 | $0.02711 | $0.02768 | $259,653 | $0 |
| 2019-07-27 | $0.02768 | $0.02857 | $0.02728 | $0.02827 | $145,839 | $0 |
| 2019-07-28 | $0.02827 | $0.02836 | $0.02476 | $0.02477 | $405,141 | $0 |
| 2019-07-29 | $0.02474 | $0.02799 | $0.02380 | $0.02799 | $237,861 | $0 |
| 2019-07-30 | $0.02801 | $0.02822 | $0.02757 | $0.02791 | $313,540 | $0 |
| 2019-07-31 | $0.02784 | $0.02816 | $0.02498 | $0.02765 | $291,224 | $0 |