PATHHIVE PHV
Xếp hạng #?
12:43:16 17/09/2020
PATHHIVE (PHV)
Không theo dõi
Lịch sử giá PATHHIVE (PHV) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.02779 | $0.02828 | $0.02768 | $0.02798 | $80,500.82 | $0 |
| 2019-10-02 | $0.02798 | $0.02843 | $0.02775 | $0.02786 | $72,811.89 | $0 |
| 2019-10-03 | $0.02786 | $0.02823 | $0.02766 | $0.02775 | $83,789.09 | $0 |
| 2019-10-04 | $0.02776 | $0.02825 | $0.02773 | $0.02803 | $83,714.51 | $0 |
| 2019-10-05 | $0.02803 | $0.02837 | $0.02782 | $0.02782 | $82,520.43 | $0 |
| 2019-10-06 | $0.02782 | $0.02839 | $0.02779 | $0.02824 | $83,701.99 | $0 |
| 2019-10-07 | $0.02826 | $0.02845 | $0.02793 | $0.02845 | $80,776.10 | $0 |
| 2019-10-08 | $0.02834 | $0.02854 | $0.02782 | $0.02792 | $85,043.44 | $0 |
| 2019-10-09 | $0.02796 | $0.02838 | $0.02774 | $0.02805 | $82,550.44 | $0 |
| 2019-10-10 | $0.02803 | $0.02828 | $0.02720 | $0.02780 | $63,992.32 | $0 |
| 2019-10-11 | $0.02789 | $0.02809 | $0.02008 | $0.02172 | $16,113.22 | $0 |
| 2019-10-12 | $0.02173 | $0.02384 | $0.01995 | $0.02189 | $18,031.95 | $0 |
| 2019-10-13 | $0.02211 | $0.02510 | $0.01187 | $0.01847 | $14,444.07 | $0 |
| 2019-10-14 | $0.01847 | $0.02512 | $0.01197 | $0.01662 | $8,694.12 | $0 |
| 2019-10-15 | $0.01700 | $0.02506 | $0.01139 | $0.02147 | $8,372.03 | $0 |
| 2019-10-16 | $0.02147 | $0.02496 | $0.01187 | $0.01744 | $10,209.29 | $0 |
| 2019-10-17 | $0.01818 | $0.02417 | $0.01196 | $0.02157 | $10,383.90 | $0 |
| 2019-10-18 | $0.02110 | $0.02282 | $0.01205 | $0.01678 | $11,344.41 | $0 |
| 2019-10-19 | $0.01637 | $0.02235 | $0.01206 | $0.01443 | $9,952.81 | $0 |
| 2019-10-20 | $0.01443 | $0.02227 | $0.01285 | $0.01872 | $12,350.33 | $0 |
| 2019-10-21 | $0.01739 | $0.02229 | $0.01276 | $0.02027 | $12,067.33 | $0 |
| 2019-10-22 | $0.02065 | $0.02230 | $0.01311 | $0.01918 | $12,368.23 | $0 |
| 2019-10-23 | $0.01918 | $0.02101 | $0.01396 | $0.01719 | $11,239.35 | $0 |
| 2019-10-24 | $0.01763 | $0.02110 | $0.01546 | $0.01912 | $11,842.78 | $0 |
| 2019-10-25 | $0.01912 | $0.02117 | $0.01523 | $0.01699 | $13,348.74 | $0 |
| 2019-10-26 | $0.01648 | $0.02118 | $0.01529 | $0.01645 | $12,502.23 | $0 |
| 2019-10-27 | $0.01645 | $0.02107 | $0.01521 | $0.01782 | $15,433.77 | $0 |
| 2019-10-28 | $0.01655 | $0.02108 | $0.01003 | $0.01804 | $13,554.56 | $0 |
| 2019-10-29 | $0.01804 | $0.02008 | $0.01271 | $0.01451 | $10,282.79 | $0 |
| 2019-10-30 | $0.01344 | $0.01906 | $0.01304 | $0.01515 | $9,915.70 | $0 |
| 2019-10-31 | $0.01480 | $0.01911 | $0.01299 | $0.01533 | $11,441.31 | $0 |