PATHHIVE PHV
Xếp hạng #?
12:43:16 17/09/2020
PATHHIVE (PHV)
Không theo dõi
Lịch sử giá PATHHIVE (PHV) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.008972 | $0.009992 | $0.007312 | $0.009766 | $4,096.99 | $0 |
| 2020-01-02 | $0.009533 | $0.009904 | $0.007321 | $0.007903 | $4,379.64 | $0 |
| 2020-01-03 | $0.008019 | $0.01534 | $0.007392 | $0.01378 | $144,000 | $0 |
| 2020-01-04 | $0.01378 | $0.01391 | $0.01014 | $0.01034 | $118,356 | $0 |
| 2020-01-05 | $0.01035 | $0.01164 | $0.01008 | $0.01066 | $217,711 | $0 |
| 2020-01-06 | $0.01065 | $0.01409 | $0.01000 | $0.01072 | $57,468.70 | $0 |
| 2020-01-07 | $0.01072 | $0.01593 | $0.01014 | $0.01165 | $136,643 | $0 |
| 2020-01-08 | $0.01165 | $0.01615 | $0.007142 | $0.01499 | $181,969 | $0 |
| 2020-01-09 | $0.01498 | $0.01502 | $0.009692 | $0.01215 | $143,888 | $0 |
| 2020-01-10 | $0.01215 | $0.01231 | $0.006950 | $0.01166 | $142,171 | $0 |
| 2020-01-11 | $0.01166 | $0.01207 | $0.006829 | $0.01192 | $116,337 | $0 |
| 2020-01-12 | $0.01189 | $0.01212 | $0.007118 | $0.007272 | $79,079.51 | $0 |
| 2020-01-13 | $0.007280 | $0.01236 | $0.006945 | $0.01181 | $117,986 | $0 |
| 2020-01-14 | $0.01181 | $0.01360 | $0.006603 | $0.009553 | $3,513.93 | $0 |
| 2020-01-15 | $0.01012 | $0.01166 | $0.006742 | $0.01130 | $119,637 | $0 |
| 2020-01-16 | $0.01130 | $0.01166 | $0.01070 | $0.01098 | $100,744 | $0 |
| 2020-01-17 | $0.01098 | $0.01310 | $0.01010 | $0.01273 | $157,782 | $0 |
| 2020-01-18 | $0.01273 | $0.01290 | $0.01139 | $0.01284 | $81,006.26 | $0 |
| 2020-01-19 | $0.01284 | $0.01284 | $0.006856 | $0.006879 | $137.68 | $0 |
| 2020-01-20 | $0.006879 | $0.01196 | $0.006860 | $0.01018 | $92,581.22 | $0 |
| 2020-01-21 | $0.01018 | $0.01046 | $0.01000 | $0.01031 | $111,598 | $0 |
| 2020-01-22 | $0.01030 | $0.01095 | $0.01009 | $0.01038 | $96,330.19 | $0 |
| 2020-01-23 | $0.01038 | $0.01042 | $0.01017 | $0.01024 | $97,471.16 | $0 |
| 2020-01-24 | $0.01024 | $0.01031 | $0.01024 | $0.01026 | $0 | $0 |
| 2020-01-25 | $0.01026 | $0.01026 | $0.01026 | $0.01026 | $0 | $0 |
| 2020-01-26 | $0.01026 | $0.01095 | $0.01003 | $0.01064 | $109,863 | $0 |
| 2020-01-27 | $0.01063 | $0.01110 | $0.01005 | $0.01095 | $104,170 | $0 |
| 2020-01-28 | $0.01095 | $0.01102 | $0.01084 | $0.01094 | $0 | $0 |
| 2020-01-29 | $0.01094 | $0.01107 | $0.01055 | $0.01104 | $102,501 | $0 |
| 2020-01-30 | $0.01103 | $0.01190 | $0.01096 | $0.01150 | $105,324 | $0 |
| 2020-01-31 | $0.01151 | $0.01185 | $0.006987 | $0.007011 | $36,255.20 | $0 |