PATHHIVE PHV
Xếp hạng #?
12:43:16 17/09/2020
PATHHIVE (PHV)
Không theo dõi
Lịch sử giá PATHHIVE (PHV) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0009757 | $0.0009809 | $0.0009684 | $0.0009762 | $0 | $0 |
| 2020-05-02 | $0.0009762 | $0.0009762 | $0.0009762 | $0.0009762 | $0 | $0 |
| 2020-05-03 | $0.0009762 | $0.0009762 | $0.0009762 | $0.0009762 | $0 | $0 |
| 2020-05-04 | $0.0009762 | $0.0009762 | $0.0009762 | $0.0009762 | $0 | $0 |
| 2020-05-05 | $0.0009762 | $0.0009762 | $0.0009762 | $0.0009762 | $0 | $0 |
| 2020-05-06 | $0.0009762 | $0.0009762 | $0.0009762 | $0.0009762 | $0 | $0 |
| 2020-05-07 | $0.0009762 | $0.0009762 | $0.0009762 | $0.0009762 | $0 | $0 |
| 2020-05-08 | $0.0009762 | $0.0009762 | $0.0009762 | $0.0009762 | $0 | $0 |
| 2020-05-09 | $0.0009762 | $0.0009762 | $0.0009762 | $0.0009762 | $0 | $0 |
| 2020-05-10 | $0.0009762 | $0.0009762 | $0.0009762 | $0.0009762 | $0 | $0 |
| 2020-05-11 | $0.0009762 | $0.009099 | $0.0009762 | $0.001289 | $19,367.03 | $0 |
| 2020-05-12 | $0.001289 | $0.01599 | $0.0002996 | $0.006937 | $105,097 | $0 |
| 2020-05-13 | $0.006933 | $0.006941 | $0.001100 | $0.001109 | $13,261.34 | $0 |
| 2020-05-14 | $0.001109 | $0.003899 | $0.001103 | $0.003870 | $55,603.91 | $0 |
| 2020-05-15 | $0.003873 | $0.003953 | $0.001256 | $0.003605 | $11.39 | $0 |
| 2020-05-16 | $0.003598 | $0.003608 | $0.003578 | $0.003588 | $0 | $0 |
| 2020-05-17 | $0.003588 | $0.003606 | $0.003581 | $0.003594 | $0.1222 | $0 |
| 2020-05-18 | $0.003594 | $0.003594 | $0.003258 | $0.003431 | $83,198.39 | $0 |
| 2020-05-19 | $0.003432 | $0.003444 | $0.001293 | $0.003197 | $50,027.42 | $0 |
| 2020-05-20 | $0.003195 | $0.003595 | $0.001246 | $0.003548 | $73,986.47 | $0 |
| 2020-05-21 | $0.003547 | $0.003553 | $0.002914 | $0.003456 | $83,440.33 | $0 |
| 2020-05-22 | $0.003457 | $0.004999 | $0.001369 | $0.004450 | $91,280.64 | $0 |
| 2020-05-23 | $0.004451 | $0.004461 | $0.004432 | $0.004444 | $0 | $0 |
| 2020-05-24 | $0.004444 | $0.004444 | $0.004444 | $0.004444 | $0 | $0 |
| 2020-05-25 | $0.004444 | $0.005990 | $0.003977 | $0.004665 | $114,953 | $0 |
| 2020-05-26 | $0.004666 | $0.005328 | $0.004626 | $0.004841 | $61,808.88 | $0 |
| 2020-05-27 | $0.004841 | $0.005556 | $0.002012 | $0.004809 | $101,464 | $0 |
| 2020-05-28 | $0.004810 | $0.005003 | $0.004229 | $0.004775 | $79,690.50 | $0 |
| 2020-05-29 | $0.004774 | $0.004821 | $0.004144 | $0.004544 | $41,409.01 | $0 |
| 2020-05-30 | $0.004544 | $0.004549 | $0.004525 | $0.004535 | $0 | $0 |
| 2020-05-31 | $0.004535 | $0.005534 | $0.002032 | $0.005485 | $68.37 | $0 |