PATHHIVE PHV
Xếp hạng #?
12:43:16 17/09/2020
PATHHIVE (PHV)
Không theo dõi
Lịch sử giá PATHHIVE (PHV) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.02776 | $0.02797 | $0.02544 | $0.02763 | $239,154 | $0 |
| 2019-08-02 | $0.02755 | $0.02819 | $0.02631 | $0.02688 | $211,705 | $0 |
| 2019-08-03 | $0.02688 | $0.02763 | $0.02553 | $0.02647 | $234,134 | $0 |
| 2019-08-04 | $0.02647 | $0.02869 | $0.02564 | $0.02829 | $102,829 | $0 |
| 2019-08-05 | $0.02829 | $0.02890 | $0.02694 | $0.02738 | $237,017 | $0 |
| 2019-08-06 | $0.02746 | $0.02777 | $0.02585 | $0.02684 | $232,697 | $0 |
| 2019-08-07 | $0.02683 | $0.02887 | $0.02631 | $0.02852 | $124,991 | $0 |
| 2019-08-08 | $0.02852 | $0.02864 | $0.02666 | $0.02686 | $199,791 | $0 |
| 2019-08-09 | $0.02675 | $0.02789 | $0.02627 | $0.02775 | $210,602 | $0 |
| 2019-08-10 | $0.02775 | $0.02905 | $0.02737 | $0.02856 | $189,727 | $0 |
| 2019-08-11 | $0.02858 | $0.02860 | $0.02582 | $0.02582 | $273,097 | $0 |
| 2019-08-12 | $0.02590 | $0.02707 | $0.01951 | $0.02325 | $234,453 | $0 |
| 2019-08-13 | $0.02304 | $0.02693 | $0.02245 | $0.02653 | $133,088 | $0 |
| 2019-08-14 | $0.02625 | $0.02814 | $0.02394 | $0.02729 | $96,127.35 | $0 |
| 2019-08-15 | $0.02729 | $0.02809 | $0.02467 | $0.02547 | $178,418 | $0 |
| 2019-08-16 | $0.02519 | $0.02823 | $0.02186 | $0.02672 | $179,650 | $0 |
| 2019-08-17 | $0.02670 | $0.02889 | $0.02154 | $0.02818 | $193,018 | $0 |
| 2019-08-18 | $0.02821 | $0.02878 | $0.02718 | $0.02838 | $99,684.48 | $0 |
| 2019-08-19 | $0.02839 | $0.02878 | $0.02755 | $0.02782 | $184,896 | $0 |
| 2019-08-20 | $0.02782 | $0.02868 | $0.02717 | $0.02806 | $164,299 | $0 |
| 2019-08-21 | $0.02797 | $0.02844 | $0.02709 | $0.02817 | $185,477 | $0 |
| 2019-08-22 | $0.02823 | $0.02863 | $0.02738 | $0.02808 | $200,171 | $0 |
| 2019-08-23 | $0.02808 | $0.02867 | $0.02751 | $0.02807 | $194,546 | $0 |
| 2019-08-24 | $0.02801 | $0.02858 | $0.02745 | $0.02845 | $119,139 | $0 |
| 2019-08-25 | $0.02845 | $0.02866 | $0.02756 | $0.02764 | $257,663 | $0 |
| 2019-08-26 | $0.02761 | $0.02839 | $0.02731 | $0.02772 | $235,970 | $0 |
| 2019-08-27 | $0.02772 | $0.02813 | $0.02688 | $0.02739 | $185,626 | $0 |
| 2019-08-28 | $0.02732 | $0.02805 | $0.02695 | $0.02710 | $164,535 | $0 |
| 2019-08-29 | $0.02711 | $0.02808 | $0.02681 | $0.02742 | $115,234 | $0 |
| 2019-08-30 | $0.02742 | $0.02806 | $0.02536 | $0.02806 | $76,384.39 | $0 |
| 2019-08-31 | $0.02787 | $0.02826 | $0.02670 | $0.02758 | $73,754.21 | $0 |