PATHHIVE PHV
Xếp hạng #?
12:43:16 17/09/2020
PATHHIVE (PHV)
Không theo dõi
Lịch sử giá PATHHIVE (PHV) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.009258 | $0.009258 | $0.009258 | $0.009258 | $0 | $0 |
| 2020-03-02 | $0.009258 | $0.01113 | $0.005006 | $0.009234 | $93,911.66 | $0 |
| 2020-03-03 | $0.009227 | $0.009320 | $0.009222 | $0.009318 | $0 | $0 |
| 2020-03-04 | $0.009318 | $0.009903 | $0.005842 | $0.007796 | $1,708.75 | $0 |
| 2020-03-05 | $0.007798 | $0.009797 | $0.006484 | $0.009399 | $43,301.22 | $0 |
| 2020-03-06 | $0.009399 | $0.009414 | $0.008909 | $0.008921 | $0.9189 | $0 |
| 2020-03-07 | $0.008910 | $0.009137 | $0.005750 | $0.006275 | $4,268.93 | $0 |
| 2020-03-08 | $0.006275 | $0.01220 | $0.005877 | $0.01076 | $4,300.91 | $0 |
| 2020-03-09 | $0.01121 | $0.01218 | $0.008448 | $0.008825 | $119,428 | $0 |
| 2020-03-10 | $0.008822 | $0.008860 | $0.008790 | $0.008843 | $0 | $0 |
| 2020-03-11 | $0.008843 | $0.008908 | $0.008756 | $0.008800 | $106,903 | $0 |
| 2020-03-12 | $0.008802 | $0.008941 | $0.007124 | $0.007752 | $74,702.68 | $0 |
| 2020-03-13 | $0.007749 | $0.007921 | $0.006687 | $0.007355 | $45,054.47 | $0 |
| 2020-03-14 | $0.007349 | $0.007455 | $0.007330 | $0.007395 | $0 | $0 |
| 2020-03-15 | $0.007395 | $0.007395 | $0.007395 | $0.007395 | $0 | $0 |
| 2020-03-16 | $0.007395 | $0.007593 | $0.006544 | $0.006683 | $65,082.79 | $0 |
| 2020-03-17 | $0.006683 | $0.007347 | $0.006683 | $0.007009 | $113,354 | $0 |
| 2020-03-18 | $0.006998 | $0.007240 | $0.006831 | $0.006947 | $85,796.18 | $0 |
| 2020-03-19 | $0.006947 | $0.007443 | $0.006784 | $0.007138 | $88,080.60 | $0 |
| 2020-03-20 | $0.007138 | $0.007509 | $0.006848 | $0.007291 | $40,345.97 | $0 |
| 2020-03-21 | $0.007291 | $0.007392 | $0.007209 | $0.007325 | $0 | $0 |
| 2020-03-22 | $0.007325 | $0.007325 | $0.007325 | $0.007325 | $0 | $0 |
| 2020-03-23 | $0.007325 | $0.007507 | $0.007150 | $0.007374 | $82,493.33 | $0 |
| 2020-03-24 | $0.007387 | $0.007569 | $0.006615 | $0.006680 | $75,271.40 | $0 |
| 2020-03-25 | $0.006682 | $0.007296 | $0.006682 | $0.007171 | $26,489.14 | $0 |
| 2020-03-26 | $0.007171 | $0.007278 | $0.007079 | $0.007109 | $55,073.46 | $0 |
| 2020-03-27 | $0.007114 | $0.007408 | $0.007058 | $0.007321 | $52,095.28 | $0 |
| 2020-03-28 | $0.007309 | $0.01297 | $0.005784 | $0.01273 | $1,262.10 | $0 |
| 2020-03-29 | $0.01274 | $0.01292 | $0.005763 | $0.006123 | $1,089.48 | $0 |
| 2020-03-30 | $0.006126 | $0.01000 | $0.006064 | $0.009991 | $73,640.80 | $0 |
| 2020-03-31 | $0.009993 | $0.01001 | $0.005733 | $0.005978 | $1,287.79 | $0 |