AdHive ADH
Xếp hạng #?
10:17:36 23/10/2020
AdHive (ADH)
Không theo dõi
Lịch sử giá AdHive (ADH) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0005435 | $0.0005576 | $0.0005232 | $0.0005333 | $0 | $70,068.57 |
| 2020-10-02 | $0.0005333 | $0.0005347 | $0.0005081 | $0.0005228 | $0 | $68,686.41 |
| 2020-10-03 | $0.0005228 | $0.0005305 | $0.0005205 | $0.0005233 | $0 | $68,742.60 |
| 2020-10-04 | $0.0005233 | $0.0005346 | $0.0005212 | $0.0005324 | $0 | $69,942.86 |
| 2020-10-05 | $0.0005324 | $0.0005364 | $0.0005280 | $0.0005345 | $0 | $70,217.00 |
| 2020-10-06 | $0.0005345 | $0.0005360 | $0.0005104 | $0.0005146 | $0 | $67,610.57 |
| 2020-10-07 | $0.0005146 | $0.0005171 | $0.0005052 | $0.0005161 | $0 | $67,807.56 |
| 2020-10-08 | $0.0005161 | $0.0005318 | $0.0005068 | $0.0005297 | $0 | $69,584.53 |
| 2020-10-09 | $0.0005297 | $0.0005562 | $0.0005258 | $0.0005520 | $0 | $72,525.37 |
| 2020-10-10 | $0.0005520 | $0.0005712 | $0.0005517 | $0.0005602 | $0 | $73,592.06 |
| 2020-10-11 | $0.0005602 | $0.0005696 | $0.0005584 | $0.0005665 | $0 | $74,420.19 |
| 2020-10-12 | $0.0005665 | $0.0005966 | $0.0005536 | $0.0005855 | $0 | $76,917.62 |
| 2020-10-13 | $0.0005855 | $0.0005855 | $0.0005671 | $0.0005756 | $0 | $75,620.26 |
| 2020-10-14 | $0.0005756 | $0.0005848 | $0.0005650 | $0.0005730 | $0 | $75,281.57 |
| 2020-10-15 | $0.0005730 | $0.0005756 | $0.0005607 | $0.0005699 | $0 | $74,876.42 |
| 2020-10-16 | $0.0005699 | $0.0005738 | $0.0005475 | $0.0005530 | $0 | $72,652.03 |
| 2020-10-17 | $0.0005530 | $0.0005584 | $0.0005504 | $0.0005570 | $0 | $73,173.16 |
| 2020-10-18 | $0.0005570 | $0.0005717 | $0.0005559 | $0.0005711 | $0 | $75,030.04 |
| 2020-10-19 | $0.0005711 | $0.0005788 | $0.0005643 | $0.0005737 | $0 | $75,371.14 |
| 2020-10-20 | $0.0005737 | $0.0005750 | $0.0005551 | $0.0005574 | $0 | $73,228.93 |
| 2020-10-21 | $0.0005574 | $0.0006050 | $0.0005568 | $0.0005922 | $0 | $77,802.13 |
| 2020-10-22 | $0.0005922 | $0.0006344 | $0.0005908 | $0.0006248 | $0 | $82,083.74 |
| 2020-10-23 | $0.0006248 | $0.0006270 | $0.0006190 | $0.0006270 | $0 | $82,372.48 |