AERUM XRM
Xếp hạng #?
12:43:16 17/09/2020
AERUM (XRM)
Không theo dõi
Lịch sử giá AERUM (XRM) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001609 | $0.002592 | $0.001400 | $0.001884 | $2,771.36 | $0 |
| 2019-12-02 | $0.001899 | $0.002325 | $0.001505 | $0.001968 | $3,497.26 | $0 |
| 2019-12-03 | $0.001992 | $0.002423 | $0.001888 | $0.002148 | $4,670.59 | $0 |
| 2019-12-04 | $0.002148 | $0.002673 | $0.002027 | $0.002467 | $5,369.73 | $0 |
| 2019-12-05 | $0.002467 | $0.003493 | $0.002163 | $0.002622 | $5,263.30 | $0 |
| 2019-12-06 | $0.002521 | $0.003007 | $0.002329 | $0.002530 | $2,872.52 | $0 |
| 2019-12-07 | $0.002530 | $0.002973 | $0.002372 | $0.002504 | $2,869.75 | $0 |
| 2019-12-08 | $0.002504 | $0.002679 | $0.002433 | $0.002529 | $3,496.59 | $0 |
| 2019-12-09 | $0.002529 | $0.003622 | $0.002437 | $0.002522 | $5,742.76 | $0 |
| 2019-12-10 | $0.002506 | $0.003099 | $0.002052 | $0.002252 | $5,782.65 | $0 |
| 2019-12-11 | $0.002251 | $0.002523 | $0.002093 | $0.002270 | $5,327.83 | $0 |
| 2019-12-12 | $0.002213 | $0.002519 | $0.002108 | $0.002359 | $5,763.90 | $0 |
| 2019-12-13 | $0.002358 | $0.002768 | $0.002213 | $0.002564 | $2,571.57 | $0 |
| 2019-12-14 | $0.002564 | $0.002640 | $0.002365 | $0.002441 | $1,542.28 | $0 |
| 2019-12-15 | $0.002441 | $0.002659 | $0.002382 | $0.002532 | $1,352.88 | $0 |
| 2019-12-16 | $0.002532 | $0.002769 | $0.001979 | $0.002362 | $506.77 | $0 |
| 2019-12-17 | $0.002362 | $0.002729 | $0.002193 | $0.002324 | $368.78 | $0 |
| 2019-12-18 | $0.002324 | $0.002689 | $0.002222 | $0.002440 | $47.70 | $0 |
| 2019-12-19 | $0.002440 | $0.002678 | $0.002318 | $0.002527 | $68.51 | $0 |
| 2019-12-20 | $0.002527 | $0.002726 | $0.002259 | $0.002673 | $43.57 | $0 |
| 2019-12-21 | $0.002673 | $0.003215 | $0.002650 | $0.002843 | $8.09 | $0 |
| 2019-12-22 | $0.002843 | $0.002874 | $0.002423 | $0.002871 | $120.87 | $0 |
| 2019-12-23 | $0.002869 | $0.003324 | $0.001864 | $0.001932 | $5.15 | $0 |
| 2019-12-24 | $0.001932 | $0.002076 | $0.001912 | $0.002069 | $7.69 | $0 |
| 2019-12-25 | $0.002069 | $0.003109 | $0.001750 | $0.003100 | $31.00 | $0 |
| 2019-12-26 | $0.003101 | $0.003110 | $0.001736 | $0.001935 | $23.54 | $0 |
| 2019-12-27 | $0.001935 | $0.002106 | $0.001916 | $0.002072 | $29.45 | $0 |
| 2019-12-28 | $0.002073 | $0.002197 | $0.002031 | $0.002062 | $39.72 | $0 |
| 2019-12-29 | $0.002062 | $0.002066 | $0.001931 | $0.002026 | $21.89 | $0 |
| 2019-12-30 | $0.002026 | $0.002196 | $0.002013 | $0.002060 | $65.18 | $0 |
| 2019-12-31 | $0.002060 | $0.002108 | $0.001803 | $0.001815 | $3.54 | $0 |