PATHHIVE PHV
Xếp hạng #?
12:43:16 17/09/2020
PATHHIVE (PHV)
Không theo dõi
Lịch sử giá PATHHIVE (PHV) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.005978 | $0.01098 | $0.005841 | $0.006752 | $51,035.08 | $0 |
| 2020-04-02 | $0.006786 | $0.01031 | $0.006744 | $0.009889 | $82,229.10 | $0 |
| 2020-04-03 | $0.009916 | $0.01149 | $0.005755 | $0.008042 | $2,185.32 | $0 |
| 2020-04-04 | $0.008465 | $0.01187 | $0.005922 | $0.006610 | $2,289.59 | $0 |
| 2020-04-05 | $0.006609 | $0.01177 | $0.005743 | $0.006183 | $1,516.75 | $0 |
| 2020-04-06 | $0.007034 | $0.009812 | $0.005826 | $0.009615 | $94,190.61 | $0 |
| 2020-04-07 | $0.009605 | $0.01605 | $0.005054 | $0.01589 | $145,281 | $0 |
| 2020-04-08 | $0.01589 | $0.01592 | $0.005015 | $0.008071 | $719.91 | $0 |
| 2020-04-09 | $0.008061 | $0.01409 | $0.006799 | $0.01398 | $60,234.06 | $0 |
| 2020-04-10 | $0.01399 | $0.01410 | $0.007980 | $0.01334 | $94,046.99 | $0 |
| 2020-04-11 | $0.01334 | $0.01338 | $0.01312 | $0.01333 | $0 | $0 |
| 2020-04-12 | $0.01333 | $0.01333 | $0.01333 | $0.01333 | $0 | $0 |
| 2020-04-13 | $0.01333 | $0.01403 | $0.01326 | $0.01338 | $103,465 | $0 |
| 2020-04-14 | $0.01338 | $0.01351 | $0.01304 | $0.01337 | $37,740.01 | $0 |
| 2020-04-15 | $0.01338 | $0.01345 | $0.01334 | $0.01344 | $0 | $0 |
| 2020-04-16 | $0.01344 | $0.01370 | $0.01321 | $0.01364 | $76,415.60 | $0 |
| 2020-04-17 | $0.01364 | $0.01369 | $0.01320 | $0.01355 | $68,497.13 | $0 |
| 2020-04-18 | $0.01355 | $0.01356 | $0.01349 | $0.01354 | $0 | $0 |
| 2020-04-19 | $0.01354 | $0.01354 | $0.01354 | $0.01354 | $0 | $0 |
| 2020-04-20 | $0.01354 | $0.01400 | $0.01336 | $0.01377 | $121,011 | $0 |
| 2020-04-21 | $0.01377 | $0.01391 | $0.01353 | $0.01374 | $72,310.17 | $0 |
| 2020-04-22 | $0.01374 | $0.01387 | $0.01335 | $0.01372 | $61,786.49 | $0 |
| 2020-04-23 | $0.01372 | $0.01404 | $0.01315 | $0.01358 | $70,545.86 | $0 |
| 2020-04-24 | $0.01357 | $0.01398 | $0.01347 | $0.01366 | $76,092.30 | $0 |
| 2020-04-25 | $0.01366 | $0.01369 | $0.01365 | $0.01367 | $0 | $0 |
| 2020-04-26 | $0.01367 | $0.01367 | $0.0008444 | $0.009621 | $872.85 | $0 |
| 2020-04-27 | $0.009621 | $0.009703 | $0.007022 | $0.009521 | $111,638 | $0 |
| 2020-04-28 | $0.009521 | $0.009600 | $0.005005 | $0.005037 | $36,252.94 | $0 |
| 2020-04-29 | $0.005040 | $0.008875 | $0.004986 | $0.008827 | $77,973.89 | $0 |
| 2020-04-30 | $0.008829 | $0.008908 | $0.0009706 | $0.0009757 | $0.01951 | $0 |