AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0007491 | $0.001047 | $0.0007451 | $0.001040 | $38.65 | $136,612 |
| 2020-07-02 | $0.001040 | $0.001042 | $0.0007057 | $0.0007185 | $41.25 | $94,397.05 |
| 2020-07-03 | $0.0007184 | $0.0007189 | $0.0006770 | $0.0006787 | $167.84 | $89,171.41 |
| 2020-07-04 | $0.0006784 | $0.0007502 | $0.0006162 | $0.0007473 | $28.35 | $98,179.31 |
| 2020-07-05 | $0.0007468 | $0.0007493 | $0.0007322 | $0.0007345 | $0 | $96,493.60 |
| 2020-07-06 | $0.0007345 | $0.0007345 | $0.0007345 | $0.0007345 | $0 | $96,493.60 |
| 2020-07-07 | $0.0007345 | $0.0007345 | $0.0007345 | $0.0007345 | $0 | $96,493.60 |
| 2020-07-08 | $0.0007345 | $0.0008443 | $0.0007345 | $0.0008411 | $79.36 | $110,501 |
| 2020-07-09 | $0.0008414 | $0.0008480 | $0.0007109 | $0.0007242 | $30.30 | $95,139.85 |
| 2020-07-10 | $0.0007241 | $0.0007762 | $0.0006842 | $0.0007470 | $64.83 | $98,138.06 |
| 2020-07-11 | $0.0007471 | $0.0007481 | $0.0007388 | $0.0007436 | $0 | $97,696.80 |
| 2020-07-12 | $0.0007436 | $0.0007436 | $0.0007436 | $0.0007436 | $0 | $97,696.80 |
| 2020-07-13 | $0.0007436 | $0.0007782 | $0.0007008 | $0.0007429 | $56.37 | $97,601.10 |
| 2020-07-14 | $0.0007428 | $0.0008908 | $0.0005950 | $0.0007905 | $190.35 | $103,857 |
| 2020-07-15 | $0.0007903 | $0.0007941 | $0.0006813 | $0.0007061 | $35.45 | $92,771.53 |
| 2020-07-16 | $0.0007057 | $0.0007619 | $0.0006596 | $0.0006986 | $106.61 | $91,776.35 |
| 2020-07-17 | $0.0006985 | $0.0007335 | $0.0006723 | $0.0007053 | $45.11 | $92,662.13 |
| 2020-07-18 | $0.0007053 | $0.0007140 | $0.0007039 | $0.0007130 | $0 | $93,669.50 |
| 2020-07-19 | $0.0007130 | $0.0007130 | $0.0007130 | $0.0007130 | $0 | $93,669.50 |
| 2020-07-20 | $0.0007130 | $0.0007746 | $0.0006619 | $0.0006763 | $89.08 | $88,854.82 |
| 2020-07-21 | $0.0006754 | $0.0006806 | $0.0004774 | $0.0004902 | $232.99 | $64,401.16 |
| 2020-07-22 | $0.0004901 | $0.0006354 | $0.0003781 | $0.0004479 | $124.19 | $58,842.16 |
| 2020-07-23 | $0.0004479 | $0.0005911 | $0.0004216 | $0.0004258 | $3.83 | $55,941.77 |
| 2020-07-24 | $0.0004258 | $0.0004436 | $0.0004173 | $0.0004328 | $3.90 | $56,865.51 |
| 2020-07-25 | $0.0004325 | $0.0004394 | $0.0004325 | $0.0004387 | $0 | $57,632.96 |
| 2020-07-26 | $0.0004387 | $0.0004387 | $0.0004387 | $0.0004387 | $0 | $57,632.96 |
| 2020-07-27 | $0.0004387 | $0.0004387 | $0.0004387 | $0.0004387 | $0 | $57,632.96 |
| 2020-07-28 | $0.0004387 | $0.0004387 | $0.0004387 | $0.0004387 | $0 | $57,632.96 |
| 2020-07-29 | $0.0004387 | $0.0004387 | $0.0004387 | $0.0004387 | $0 | $57,632.96 |
| 2020-07-30 | $0.0004387 | $0.0004387 | $0.0004387 | $0.0004387 | $0 | $57,632.96 |
| 2020-07-31 | $0.0004387 | $0.0004387 | $0.0004387 | $0.0004387 | $0 | $57,632.96 |