PATHHIVE PHV
Xếp hạng #?
12:43:16 17/09/2020
PATHHIVE (PHV)
Không theo dõi
Lịch sử giá PATHHIVE (PHV) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.005490 | $0.005524 | $0.004161 | $0.005523 | $103,139 | $0 |
| 2020-06-02 | $0.005519 | $0.005543 | $0.004615 | $0.004688 | $54,580.58 | $0 |
| 2020-06-03 | $0.004688 | $0.005130 | $0.004533 | $0.004672 | $112,093 | $0 |
| 2020-06-04 | $0.004671 | $0.005575 | $0.004227 | $0.005545 | $55,125.84 | $0 |
| 2020-06-05 | $0.005545 | $0.005606 | $0.005514 | $0.005548 | $3.33 | $0 |
| 2020-06-06 | $0.005548 | $0.005563 | $0.005523 | $0.005526 | $0 | $0 |
| 2020-06-07 | $0.005526 | $0.005526 | $0.005526 | $0.005526 | $0 | $0 |
| 2020-06-08 | $0.005526 | $0.005526 | $0.004556 | $0.004790 | $60,812.97 | $0 |
| 2020-06-09 | $0.004799 | $0.005208 | $0.004724 | $0.005200 | $79,813.22 | $0 |
| 2020-06-10 | $0.005200 | $0.005202 | $0.002347 | $0.004657 | $44,764.44 | $0 |
| 2020-06-11 | $0.004658 | $0.005139 | $0.004655 | $0.004891 | $50,131.97 | $0 |
| 2020-06-12 | $0.004894 | $0.005163 | $0.004872 | $0.004934 | $67,482.37 | $0 |
| 2020-06-13 | $0.004936 | $0.004940 | $0.004926 | $0.004931 | $0 | $0 |
| 2020-06-14 | $0.004931 | $0.004931 | $0.004931 | $0.004931 | $0 | $0 |
| 2020-06-15 | $0.004931 | $0.009830 | $0.002197 | $0.002205 | $25,305.74 | $0 |
| 2020-06-16 | $0.002205 | $0.005319 | $0.002204 | $0.003112 | $53,872.25 | $0 |
| 2020-06-17 | $0.003111 | $0.005789 | $0.002450 | $0.005503 | $78,552.87 | $0 |
| 2020-06-18 | $0.005503 | $0.005806 | $0.004331 | $0.004350 | $50,474.95 | $0 |
| 2020-06-19 | $0.004349 | $0.005784 | $0.003778 | $0.005683 | $75,565.55 | $0 |
| 2020-06-20 | $0.005687 | $0.005752 | $0.005672 | $0.005715 | $0 | $0 |
| 2020-06-21 | $0.005715 | $0.005715 | $0.005715 | $0.005715 | $0 | $0 |
| 2020-06-22 | $0.005715 | $0.005715 | $0.005058 | $0.005262 | $60,958.81 | $0 |
| 2020-06-23 | $0.005260 | $0.005417 | $0.005153 | $0.005206 | $42,963.24 | $0 |
| 2020-06-24 | $0.005206 | $0.005449 | $0.002325 | $0.002331 | $20,216.27 | $0 |
| 2020-06-25 | $0.002331 | $0.005627 | $0.002328 | $0.005602 | $0.06163 | $0 |
| 2020-06-26 | $0.005601 | $0.005625 | $0.004863 | $0.005176 | $40,740.48 | $0 |
| 2020-06-27 | $0.005176 | $0.005222 | $0.002323 | $0.005182 | $133.95 | $0 |
| 2020-06-28 | $0.005182 | $0.005197 | $0.0005829 | $0.004975 | $338.14 | $0 |
| 2020-06-29 | $0.004972 | $0.004993 | $0.004955 | $0.004969 | $0 | $0 |
| 2020-06-30 | $0.004969 | $0.004969 | $0.0007197 | $0.002270 | $14,531.52 | $0 |