PATHHIVE PHV
Xếp hạng #?
12:43:16 17/09/2020
PATHHIVE (PHV)
Không theo dõi
Lịch sử giá PATHHIVE (PHV) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01142 | $0.01166 | $0.009980 | $0.01066 | $7,388.70 | $0 |
| 2019-12-02 | $0.01038 | $0.01166 | $0.009947 | $0.01075 | $8,500.58 | $0 |
| 2019-12-03 | $0.01058 | $0.01157 | $0.009966 | $0.01100 | $8,105.24 | $0 |
| 2019-12-04 | $0.01104 | $0.01157 | $0.01014 | $0.01055 | $7,748.98 | $0 |
| 2019-12-05 | $0.01055 | $0.01146 | $0.01013 | $0.01067 | $7,679.90 | $0 |
| 2019-12-06 | $0.01087 | $0.01110 | $0.01004 | $0.01039 | $5,722.46 | $0 |
| 2019-12-07 | $0.01048 | $0.01153 | $0.01005 | $0.01055 | $7,885.44 | $0 |
| 2019-12-08 | $0.01055 | $0.01162 | $0.01019 | $0.01046 | $7,771.27 | $0 |
| 2019-12-09 | $0.01046 | $0.01132 | $0.01032 | $0.01049 | $6,864.26 | $0 |
| 2019-12-10 | $0.01040 | $0.01128 | $0.01004 | $0.01019 | $7,723.62 | $0 |
| 2019-12-11 | $0.01050 | $0.01128 | $0.01003 | $0.01080 | $6,335.47 | $0 |
| 2019-12-12 | $0.01098 | $0.01125 | $0.01004 | $0.01081 | $5,280.82 | $0 |
| 2019-12-13 | $0.01092 | $0.01124 | $0.01002 | $0.01072 | $4,287.70 | $0 |
| 2019-12-14 | $0.01079 | $0.01125 | $0.01003 | $0.01104 | $4,352.53 | $0 |
| 2019-12-15 | $0.01104 | $0.01126 | $0.009622 | $0.01061 | $4,499.51 | $0 |
| 2019-12-16 | $0.01061 | $0.01126 | $0.01001 | $0.01060 | $4,809.55 | $0 |
| 2019-12-17 | $0.01060 | $0.01135 | $0.01007 | $0.01094 | $4,369.39 | $0 |
| 2019-12-18 | $0.01094 | $0.01182 | $0.01064 | $0.01135 | $5,059.31 | $0 |
| 2019-12-19 | $0.01135 | $0.01181 | $0.010000 | $0.01085 | $3,641.49 | $0 |
| 2019-12-20 | $0.01085 | $0.01130 | $0.01009 | $0.01104 | $7,115.26 | $0 |
| 2019-12-21 | $0.01104 | $0.01128 | $0.01005 | $0.01044 | $5,354.18 | $0 |
| 2019-12-22 | $0.01044 | $0.01126 | $0.01010 | $0.01099 | $3,458.84 | $0 |
| 2019-12-23 | $0.01072 | $0.01125 | $0.01012 | $0.01062 | $4,014.58 | $0 |
| 2019-12-24 | $0.01076 | $0.01135 | $0.01006 | $0.01064 | $4,977.81 | $0 |
| 2019-12-25 | $0.01064 | $0.01198 | $0.01014 | $0.01122 | $7,027.89 | $0 |
| 2019-12-26 | $0.01122 | $0.01188 | $0.01000 | $0.01026 | $4,406.43 | $0 |
| 2019-12-27 | $0.01042 | $0.01064 | $0.009967 | $0.01021 | $6,118.11 | $0 |
| 2019-12-28 | $0.01021 | $0.01025 | $0.009914 | $0.009976 | $4,394.48 | $0 |
| 2019-12-29 | $0.009994 | $0.01025 | $0.009906 | $0.009945 | $3,498.69 | $0 |
| 2019-12-30 | $0.009945 | $0.01006 | $0.007367 | $0.008797 | $4,109.02 | $0 |
| 2019-12-31 | $0.009041 | $0.01005 | $0.007311 | $0.008972 | $5,102.43 | $0 |