AI Crypto AIC
Xếp hạng #?
13:50:09 27/01/2021
AI Crypto (AIC)
Không theo dõi
Lịch sử giá AI Crypto (AIC) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.00005412 | $0.001520 | $0.00005392 | $0.00005549 | $150.18 | $0 |
| 2020-11-02 | $0.00005549 | $0.00005645 | $0.00005334 | $0.00005364 | $7,714.70 | $0 |
| 2020-11-03 | $0.00005364 | $0.00005453 | $0.00005198 | $0.00005426 | $8,588.93 | $0 |
| 2020-11-04 | $0.00005426 | $0.00005430 | $0.00004912 | $0.00005223 | $2,707.78 | $0 |
| 2020-11-05 | $0.00005228 | $0.00005395 | $0.00004885 | $0.00004969 | $0 | $0 |
| 2020-11-06 | $0.00004969 | $0.0001731 | $0.00004956 | $0.0001410 | $44,378.76 | $0 |
| 2020-11-07 | $0.0001410 | $0.0001483 | $0.0001285 | $0.0001307 | $13,265.35 | $0 |
| 2020-11-08 | $0.0001307 | $0.0001330 | $0.00006541 | $0.00008618 | $3,860.50 | $0 |
| 2020-11-09 | $0.00008618 | $0.0001141 | $0.00007902 | $0.00008440 | $9,556.39 | $0 |
| 2020-11-10 | $0.00008439 | $0.00009529 | $0 | $0.00008544 | $10,218.88 | $0 |
| 2020-11-11 | $0.00008544 | $0.001802 | $0 | $0.00007870 | $74,150.41 | $0 |
| 2020-11-12 | $0.00007870 | $0.00008780 | $0.00007368 | $0.00007837 | $56,672.37 | $0 |
| 2020-11-13 | $0.00007837 | $0.001835 | $0.00007798 | $0.00008069 | $18,130.98 | $0 |
| 2020-11-14 | $0.00008069 | $0.001801 | $0.00003250 | $0.00004601 | $3,320.52 | $0 |
| 2020-11-15 | $0.00004601 | $0.001791 | $0.00004403 | $0.00004476 | $2,535.05 | $0 |
| 2020-11-16 | $0.00004476 | $0.00004638 | $0.00004455 | $0.00004599 | $6,936.90 | $0 |
| 2020-11-17 | $0.00004644 | $0.001823 | $0.00004608 | $0.00004803 | $43.29 | $0 |
| 2020-11-18 | $0.00004804 | $0.001850 | $0.00004658 | $0.00009589 | $80,393.81 | $0 |
| 2020-11-19 | $0.00009590 | $0.001866 | $0.00008063 | $0.00009433 | $29,353.33 | $0 |
| 2020-11-20 | $0.00009433 | $0.001991 | $0.00009433 | $0.0001020 | $34,225.14 | $0 |
| 2020-11-21 | $0.0001020 | $0.0001147 | $0.0001009 | $0.0001099 | $179,479 | $0 |
| 2020-11-22 | $0.0001099 | $0.0001217 | $0.0001065 | $0.0001172 | $164,789 | $0 |
| 2020-11-23 | $0.0001172 | $0.0001228 | $0.00009291 | $0.0001033 | $209,536 | $0 |
| 2020-11-24 | $0.0001034 | $0.0001100 | $0.00008908 | $0.0001087 | $140,177 | $0 |
| 2020-11-25 | $0.0001087 | $0.0001089 | $0.00008763 | $0.00009133 | $101,168 | $0 |
| 2020-11-26 | $0.00009131 | $0.002219 | $0.00006639 | $0.00009336 | $13,413.59 | $0 |
| 2020-11-27 | $0.00009338 | $0.00009554 | $0.00002014 | $0.00008279 | $475.31 | $0 |
| 2020-11-28 | $0.00008280 | $0.00008451 | $0.00006837 | $0.00006998 | $139.87 | $0 |
| 2020-11-29 | $0.00006997 | $0.002157 | $0.00004296 | $0.00004606 | $22.97 | $0 |
| 2020-11-30 | $0.00004606 | $0.00004904 | $0.00002988 | $0.00003074 | $6.15 | $0 |