AERUM XRM
Xếp hạng #?
12:43:16 17/09/2020
AERUM (XRM)
Không theo dõi
Lịch sử giá AERUM (XRM) 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 | $0.01717 | $0.01853 | $0.01009 | $0.01080 | $19,411.04 | $0 |
| 2019-11-02 | $0.01080 | $0.01247 | $0.007696 | $0.007909 | $13,620.12 | $0 |
| 2019-11-03 | $0.008479 | $0.01015 | $0.004277 | $0.005923 | $11,927.48 | $0 |
| 2019-11-04 | $0.005215 | $0.008890 | $0.002210 | $0.005266 | $11,797.47 | $0 |
| 2019-11-05 | $0.005266 | $0.008609 | $0.005229 | $0.006809 | $11,142.91 | $0 |
| 2019-11-06 | $0.006814 | $0.009499 | $0.004945 | $0.006596 | $1,325.73 | $0 |
| 2019-11-07 | $0.006589 | $0.009337 | $0.004112 | $0.004553 | $693.51 | $0 |
| 2019-11-08 | $0.004554 | $0.007403 | $0.004067 | $0.004416 | $89.15 | $0 |
| 2019-11-09 | $0.004417 | $0.007371 | $0.0006447 | $0.002789 | $118.45 | $0 |
| 2019-11-10 | $0.002790 | $0.005558 | $0.0006667 | $0.002995 | $1,452.09 | $0 |
| 2019-11-11 | $0.002995 | $0.003163 | $0.0004913 | $0.0005271 | $963.35 | $0 |
| 2019-11-12 | $0.0005271 | $0.004125 | $0.0004624 | $0.002138 | $959.78 | $0 |
| 2019-11-13 | $0.002138 | $0.003619 | $0.001266 | $0.002991 | $1,268.95 | $0 |
| 2019-11-14 | $0.002991 | $0.005205 | $0.001693 | $0.004443 | $1,214.91 | $0 |
| 2019-11-15 | $0.004443 | $0.005028 | $0.002521 | $0.003373 | $46.86 | $0 |
| 2019-11-16 | $0.003176 | $0.003485 | $0.002867 | $0.003415 | $111.18 | $0 |
| 2019-11-17 | $0.003415 | $0.005308 | $0.003300 | $0.003329 | $578.47 | $0 |
| 2019-11-18 | $0.003328 | $0.003350 | $0.002977 | $0.003142 | $176.85 | $0 |
| 2019-11-19 | $0.003140 | $0.01035 | $0.002846 | $0.003370 | $2,092.27 | $0 |
| 2019-11-20 | $0.003370 | $0.008639 | $0.003126 | $0.004513 | $870.89 | $0 |
| 2019-11-21 | $0.004512 | $0.006397 | $0.003635 | $0.003795 | $3,989.60 | $0 |
| 2019-11-22 | $0.003795 | $0.004138 | $0.003098 | $0.003407 | $4,901.00 | $0 |
| 2019-11-23 | $0.003261 | $0.004143 | $0.003094 | $0.003601 | $4,828.52 | $0 |
| 2019-11-24 | $0.004040 | $0.004219 | $0.003084 | $0.003241 | $2,496.07 | $0 |
| 2019-11-25 | $0.003238 | $0.003502 | $0.002327 | $0.002605 | $3,219.99 | $0 |
| 2019-11-26 | $0.002506 | $0.004208 | $0.002161 | $0.002528 | $8,815.47 | $0 |
| 2019-11-27 | $0.002587 | $0.003512 | $0.002426 | $0.003083 | $2,206.63 | $0 |
| 2019-11-28 | $0.003082 | $0.003109 | $0.002529 | $0.002573 | $1,318.68 | $0 |
| 2019-11-29 | $0.002558 | $0.003029 | $0.001291 | $0.001707 | $4,612.95 | $0 |
| 2019-11-30 | $0.001707 | $0.001987 | $0.001260 | $0.001675 | $1,255.21 | $0 |