AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.001026 | $0.001074 | $0.0009002 | $0.001001 | $84.38 | $131,528 |
| 2020-06-02 | $0.001003 | $0.001009 | $0.0008085 | $0.0008795 | $476.46 | $115,544 |
| 2020-06-03 | $0.0008795 | $0.0009206 | $0.0007820 | $0.0008296 | $178.31 | $108,996 |
| 2020-06-04 | $0.0008302 | $0.0009305 | $0.0007905 | $0.0008849 | $102.81 | $116,249 |
| 2020-06-05 | $0.0008849 | $0.0009299 | $0.0008050 | $0.0008857 | $173.46 | $116,355 |
| 2020-06-06 | $0.0008857 | $0.0009001 | $0.0007848 | $0.0007863 | $44.67 | $103,304 |
| 2020-06-07 | $0.0007863 | $0.0008819 | $0.0007696 | $0.0008284 | $63.16 | $108,828 |
| 2020-06-08 | $0.0008286 | $0.0008953 | $0.0008141 | $0.0008746 | $47.86 | $114,903 |
| 2020-06-09 | $0.0008740 | $0.0008977 | $0.0008061 | $0.0008421 | $183.75 | $110,633 |
| 2020-06-10 | $0.0008422 | $0.0009040 | $0.0007753 | $0.0008688 | $150.15 | $114,137 |
| 2020-06-11 | $0.0008688 | $0.0008984 | $0.0007418 | $0.0007835 | $83.03 | $102,933 |
| 2020-06-12 | $0.0007831 | $0.0008727 | $0.0007486 | $0.0008074 | $84.78 | $106,078 |
| 2020-06-13 | $0.0008075 | $0.0008719 | $0.0007523 | $0.0008509 | $82.17 | $111,795 |
| 2020-06-14 | $0.0008508 | $0.0008672 | $0.0007401 | $0.0007940 | $62.77 | $104,308 |
| 2020-06-15 | $0.0007940 | $0.0008505 | $0.0007077 | $0.0008071 | $70.21 | $106,036 |
| 2020-06-16 | $0.0008064 | $0.0008570 | $0.0007384 | $0.0008507 | $84.19 | $111,758 |
| 2020-06-17 | $0.0008513 | $0.0008545 | $0.0007379 | $0.0007806 | $46.67 | $102,554 |
| 2020-06-18 | $0.0007806 | $0.0008476 | $0.0007243 | $0.0007986 | $116.23 | $104,919 |
| 2020-06-19 | $0.0007980 | $0.0008556 | $0.0007454 | $0.0007988 | $62.75 | $104,946 |
| 2020-06-20 | $0.0007988 | $0.0008539 | $0.0007539 | $0.0008503 | $83.29 | $111,703 |
| 2020-06-21 | $0.0008505 | $0.0008621 | $0.0007635 | $0.0007853 | $47.68 | $103,165 |
| 2020-06-22 | $0.0007854 | $0.0008805 | $0.0007601 | $0.0008657 | $87.43 | $113,727 |
| 2020-06-23 | $0.0008658 | $0.0008954 | $0.0007692 | $0.0008057 | $79.10 | $105,844 |
| 2020-06-24 | $0.0008059 | $0.0008904 | $0.0007606 | $0.0008550 | $96.99 | $112,323 |
| 2020-06-25 | $0.0008557 | $0.0008569 | $0.0008030 | $0.0008062 | $20.26 | $105,921 |
| 2020-06-26 | $0.0008060 | $0.0008094 | $0.0007936 | $0.0007990 | $0 | $104,974 |
| 2020-06-27 | $0.0007990 | $0.0008443 | $0.0007141 | $0.0007224 | $142.86 | $94,912.07 |
| 2020-06-28 | $0.0007224 | $0.0007572 | $0.0007092 | $0.0007394 | $28.10 | $97,135.60 |
| 2020-06-29 | $0.0007394 | $0.0007457 | $0.0007289 | $0.0007325 | $0 | $96,231.73 |
| 2020-06-30 | $0.0007325 | $0.0007531 | $0.0007274 | $0.0007491 | $18.42 | $98,409.88 |