PATHHIVE PHV
Xếp hạng #?
12:43:16 17/09/2020
PATHHIVE (PHV)
Không theo dõi
Lịch sử giá PATHHIVE (PHV) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02760 | $0.02816 | $0.02628 | $0.02665 | $83,506.39 | $0 |
| 2019-09-02 | $0.02661 | $0.02790 | $0.02521 | $0.02666 | $178,399 | $0 |
| 2019-09-03 | $0.02668 | $0.02790 | $0.02628 | $0.02667 | $155,182 | $0 |
| 2019-09-04 | $0.02669 | $0.02747 | $0.02659 | $0.02695 | $147,835 | $0 |
| 2019-09-05 | $0.02695 | $0.02797 | $0.02673 | $0.02698 | $154,253 | $0 |
| 2019-09-06 | $0.02698 | $0.02852 | $0.02671 | $0.02798 | $93,806.52 | $0 |
| 2019-09-07 | $0.02800 | $0.02808 | $0.02746 | $0.02780 | $73,736.01 | $0 |
| 2019-09-08 | $0.02781 | $0.02821 | $0.02606 | $0.02625 | $131,039 | $0 |
| 2019-09-09 | $0.02625 | $0.02776 | $0.02593 | $0.02757 | $65,135.81 | $0 |
| 2019-09-10 | $0.02759 | $0.02779 | $0.02612 | $0.02629 | $118,526 | $0 |
| 2019-09-11 | $0.02629 | $0.02765 | $0.02605 | $0.02623 | $118,944 | $0 |
| 2019-09-12 | $0.02623 | $0.02769 | $0.02592 | $0.02749 | $48,666.45 | $0 |
| 2019-09-13 | $0.02745 | $0.02801 | $0.02731 | $0.02768 | $63,259.29 | $0 |
| 2019-09-14 | $0.02770 | $0.02789 | $0.02566 | $0.02569 | $189,169 | $0 |
| 2019-09-15 | $0.02588 | $0.02676 | $0.02535 | $0.02614 | $151,647 | $0 |
| 2019-09-16 | $0.02620 | $0.02809 | $0.02587 | $0.02634 | $109,560 | $0 |
| 2019-09-17 | $0.02647 | $0.02695 | $0.02586 | $0.02617 | $114,724 | $0 |
| 2019-09-18 | $0.02613 | $0.02788 | $0.02596 | $0.02648 | $116,511 | $0 |
| 2019-09-19 | $0.02632 | $0.02788 | $0.02589 | $0.02685 | $134,227 | $0 |
| 2019-09-20 | $0.02684 | $0.02789 | $0.02619 | $0.02767 | $88,115.96 | $0 |
| 2019-09-21 | $0.02766 | $0.02800 | $0.02744 | $0.02781 | $66,103.64 | $0 |
| 2019-09-22 | $0.02784 | $0.02813 | $0.02645 | $0.02713 | $138,685 | $0 |
| 2019-09-23 | $0.02716 | $0.02804 | $0.02645 | $0.02702 | $114,035 | $0 |
| 2019-09-24 | $0.02700 | $0.02975 | $0.02683 | $0.02822 | $79,517.08 | $0 |
| 2019-09-25 | $0.02818 | $0.02830 | $0.02680 | $0.02743 | $115,170 | $0 |
| 2019-09-26 | $0.02752 | $0.02828 | $0.02636 | $0.02668 | $140,444 | $0 |
| 2019-09-27 | $0.02671 | $0.02835 | $0.02647 | $0.02814 | $82,147.71 | $0 |
| 2019-09-28 | $0.02813 | $0.02842 | $0.02780 | $0.02795 | $83,629.93 | $0 |
| 2019-09-29 | $0.02798 | $0.02834 | $0.02772 | $0.02791 | $86,242.64 | $0 |
| 2019-09-30 | $0.02791 | $0.02813 | $0.02760 | $0.02780 | $81,592.13 | $0 |