PATHHIVE PHV
Xếp hạng #?
12:43:16 17/09/2020
PATHHIVE (PHV)
Không theo dõi
Lịch sử giá PATHHIVE (PHV) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.002270 | $0.003435 | $0.0007288 | $0.003426 | $108,782 | $0 |
| 2020-07-02 | $0.003426 | $0.003551 | $0.002967 | $0.003535 | $98,967.98 | $0 |
| 2020-07-03 | $0.003535 | $0.003545 | $0.002851 | $0.003251 | $88,317.37 | $0 |
| 2020-07-04 | $0.003249 | $0.003283 | $0.003240 | $0.003247 | $0 | $0 |
| 2020-07-05 | $0.003247 | $0.003247 | $0.003247 | $0.003247 | $0 | $0 |
| 2020-07-06 | $0.003247 | $0.003247 | $0.002842 | $0.003001 | $70,136.39 | $0 |
| 2020-07-07 | $0.003001 | $0.003392 | $0.002778 | $0.002998 | $47,342.44 | $0 |
| 2020-07-08 | $0.002998 | $0.003508 | $0.0008489 | $0.002809 | $77,341.47 | $0 |
| 2020-07-09 | $0.002810 | $0.002818 | $0.002501 | $0.002560 | $46,041.97 | $0 |
| 2020-07-10 | $0.002559 | $0.002562 | $0.002532 | $0.002550 | $0 | $0 |
| 2020-07-11 | $0.002550 | $0.002569 | $0.002550 | $0.002562 | $0.5253 | $0 |
| 2020-07-12 | $0.002563 | $0.002572 | $0.002553 | $0.002556 | $14.19 | $0 |
| 2020-07-13 | $0.002556 | $0.002566 | $0.002552 | $0.002553 | $0 | $0 |
| 2020-07-14 | $0.002553 | $0.002553 | $0.002553 | $0.002553 | $0 | $0 |
| 2020-07-15 | $0.002553 | $0.002553 | $0.0009082 | $0.002528 | $155.01 | $0 |
| 2020-07-16 | $0.002528 | $0.002545 | $0.002524 | $0.002533 | $0 | $0 |
| 2020-07-17 | $0.002533 | $0.002533 | $0.001999 | $0.002449 | $106,229 | $0 |
| 2020-07-18 | $0.002449 | $0.002457 | $0.002442 | $0.002442 | $0 | $0 |
| 2020-07-19 | $0.002442 | $0.002442 | $0.002442 | $0.002442 | $0 | $0 |
| 2020-07-20 | $0.002442 | $0.002442 | $0.001984 | $0.001991 | $31,960.58 | $0 |
| 2020-07-21 | $0.001991 | $0.002425 | $0.0009290 | $0.001998 | $77,770.10 | $0 |
| 2020-07-22 | $0.001998 | $0.002430 | $0.0009303 | $0.001521 | $66.16 | $0 |
| 2020-07-23 | $0.001521 | $0.002219 | $0.001518 | $0.002046 | $4.33 | $0 |
| 2020-07-24 | $0.002046 | $0.002058 | $0.002044 | $0.002050 | $0 | $0 |
| 2020-07-25 | $0.002050 | $0.002050 | $0.002050 | $0.002050 | $0 | $0 |
| 2020-07-26 | $0.002050 | $0.002050 | $0.002050 | $0.002050 | $0 | $0 |
| 2020-07-27 | $0.002050 | $0.002050 | $0.001627 | $0.001983 | $0.2955 | $0 |
| 2020-07-28 | $0.001983 | $0.002046 | $0.001899 | $0.001972 | $54,749.39 | $0 |
| 2020-07-29 | $0.001971 | $0.003507 | $0.001910 | $0.003458 | $32,587.16 | $0 |
| 2020-07-30 | $0.003458 | $0.003478 | $0.001082 | $0.001823 | $115.38 | $0 |
| 2020-07-31 | $0.001823 | $0.001828 | $0.001815 | $0.001821 | $0 | $0 |