PATHHIVE PHV
Xếp hạng #?
12:43:16 17/09/2020
PATHHIVE (PHV)
Không theo dõi
Lịch sử giá PATHHIVE (PHV) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01533 | $0.01818 | $0.01206 | $0.01701 | $8,939.80 | $0 |
| 2019-11-02 | $0.01701 | $0.01823 | $0.01207 | $0.01305 | $9,429.40 | $0 |
| 2019-11-03 | $0.01233 | $0.01808 | $0.01011 | $0.01091 | $9,614.30 | $0 |
| 2019-11-04 | $0.01203 | $0.01801 | $0.01004 | $0.01092 | $8,333.60 | $0 |
| 2019-11-05 | $0.01092 | $0.01807 | $0.01005 | $0.01620 | $8,124.02 | $0 |
| 2019-11-06 | $0.01620 | $0.01800 | $0.01013 | $0.01553 | $5,723.06 | $0 |
| 2019-11-07 | $0.01554 | $0.01789 | $0.01124 | $0.01575 | $10,647.37 | $0 |
| 2019-11-08 | $0.01575 | $0.01753 | $0.01002 | $0.01126 | $8,330.33 | $0 |
| 2019-11-09 | $0.01059 | $0.01741 | $0.01003 | $0.01425 | $9,755.45 | $0 |
| 2019-11-10 | $0.01447 | $0.01746 | $0.01005 | $0.01005 | $7,432.46 | $0 |
| 2019-11-11 | $0.01005 | $0.01738 | $0.01005 | $0.01059 | $7,821.46 | $0 |
| 2019-11-12 | $0.01180 | $0.01739 | $0.01096 | $0.01287 | $6,886.80 | $0 |
| 2019-11-13 | $0.01254 | $0.01738 | $0.01013 | $0.01588 | $6,789.21 | $0 |
| 2019-11-14 | $0.01654 | $0.01733 | $0.01004 | $0.01439 | $9,565.92 | $0 |
| 2019-11-15 | $0.01439 | $0.01541 | $0.01009 | $0.01148 | $9,438.23 | $0 |
| 2019-11-16 | $0.01118 | $0.01427 | $0.01007 | $0.01256 | $7,264.09 | $0 |
| 2019-11-17 | $0.01256 | $0.01459 | $0.01007 | $0.01170 | $9,729.91 | $0 |
| 2019-11-18 | $0.01180 | $0.01346 | $0.01011 | $0.01046 | $6,287.60 | $0 |
| 2019-11-19 | $0.01046 | $0.01354 | $0.01006 | $0.01295 | $8,342.26 | $0 |
| 2019-11-20 | $0.01295 | $0.01349 | $0.01036 | $0.01283 | $6,559.47 | $0 |
| 2019-11-21 | $0.01267 | $0.01335 | $0.01002 | $0.01147 | $8,110.84 | $0 |
| 2019-11-22 | $0.01124 | $0.01359 | $0.01001 | $0.01151 | $5,210.24 | $0 |
| 2019-11-23 | $0.01167 | $0.01529 | $0.01085 | $0.01365 | $10,562.80 | $0 |
| 2019-11-24 | $0.01367 | $0.01479 | $0.01300 | $0.01329 | $11,692.95 | $0 |
| 2019-11-25 | $0.01326 | $0.01444 | $0.01251 | $0.01363 | $13,136.82 | $0 |
| 2019-11-26 | $0.01361 | $0.01393 | $0.01142 | $0.01178 | $10,734.46 | $0 |
| 2019-11-27 | $0.01176 | $0.01240 | $0.009995 | $0.01069 | $7,176.96 | $0 |
| 2019-11-28 | $0.01077 | $0.01257 | $0.01007 | $0.01040 | $9,479.98 | $0 |
| 2019-11-29 | $0.01039 | $0.01185 | $0.01001 | $0.01184 | $10,073.09 | $0 |
| 2019-11-30 | $0.01184 | $0.01191 | $0.01001 | $0.01146 | $7,148.15 | $0 |