AI Crypto AIC
Xếp hạng #?
13:50:09 27/01/2021
AI Crypto (AIC)
Không theo dõi
Lịch sử giá AI Crypto (AIC) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.00003074 | $0.00003811 | $0.00003014 | $0.00003525 | $5,770.80 | $0 |
| 2020-12-02 | $0.00003524 | $0.00007820 | $0.00003472 | $0.00007779 | $0 | $0 |
| 2020-12-03 | $0.00007779 | $0.002399 | $0.00004280 | $0.00004317 | $0 | $0 |
| 2020-12-04 | $0.00004317 | $0.00006567 | $0.00004137 | $0.00005695 | $31,679.81 | $0 |
| 2020-12-05 | $0.00005694 | $0.002331 | $0.00004735 | $0.00005368 | $59,735.48 | $0 |
| 2020-12-06 | $0.00005369 | $0.002334 | $0.00005260 | $0.00005415 | $421.31 | $0 |
| 2020-12-07 | $0.00005417 | $0.00005426 | $0.00005269 | $0.00005327 | $230.99 | $0 |
| 2020-12-08 | $0.00005327 | $0.00005327 | $0.00002945 | $0.00003328 | $3,450.23 | $0 |
| 2020-12-09 | $0.00003329 | $0.002159 | $0.00003272 | $0.00004590 | $50,945.64 | $0 |
| 2020-12-10 | $0.00004588 | $0.00005171 | $0.00004399 | $0.00004485 | $27,466.14 | $0 |
| 2020-12-11 | $0.00004478 | $0.00005468 | $0.00004302 | $0.00004914 | $29,919.74 | $0 |
| 2020-12-12 | $0.00004912 | $0.00005160 | $0.00004907 | $0.00005114 | $153.42 | $0 |
| 2020-12-13 | $0.00005118 | $0.00005344 | $0.00005081 | $0.00005309 | $165.15 | $0 |
| 2020-12-14 | $0.00005307 | $0.002271 | $0.00005194 | $0.00005272 | $521.32 | $0 |
| 2020-12-15 | $0.00005274 | $0.00007114 | $0.00003523 | $0.00003536 | $10,874.56 | $0 |
| 2020-12-16 | $0.00003536 | $0.00006848 | $0.00003518 | $0.00005727 | $42,309.20 | $0 |
| 2020-12-17 | $0.00005726 | $0.00006734 | $0.00005674 | $0.00006430 | $46,444.66 | $0 |
| 2020-12-18 | $0.00006429 | $0.00007279 | $0.00005691 | $0.00006548 | $31,857.32 | $0 |
| 2020-12-19 | $0.00006548 | $0.00006645 | $0.00005898 | $0.00006594 | $30,071.86 | $0 |
| 2020-12-20 | $0.00006593 | $0.00007224 | $0.00005625 | $0.00005745 | $16,450.24 | $0 |
| 2020-12-21 | $0.00005745 | $0.00005822 | $0.00005408 | $0.00005489 | $0 | $0 |
| 2020-12-22 | $0.00005488 | $0.00005716 | $0.00005306 | $0.00005710 | $57.15 | $0 |
| 2020-12-23 | $0.00005714 | $0.00005734 | $0.00004295 | $0.00004670 | $47,826.20 | $0 |
| 2020-12-24 | $0.00004670 | $0.00004911 | $0.00004549 | $0.00004891 | $961.64 | $0 |
| 2020-12-25 | $0.00004893 | $0.00005064 | $0.00004843 | $0.00005011 | $1,084.57 | $0 |
| 2020-12-26 | $0.00005011 | $0.00005206 | $0.00004939 | $0.00005088 | $0 | $0 |
| 2020-12-27 | $0.00005087 | $0.00008920 | $0.00005027 | $0.00006829 | $1,340.53 | $0 |
| 2020-12-28 | $0.00006826 | $0.00008855 | $0.00006488 | $0.00006581 | $10,903.69 | $0 |
| 2020-12-29 | $0.00006575 | $0.00006639 | $0.00006229 | $0.00006585 | $0 | $0 |
| 2020-12-30 | $0.00006584 | $0.00006789 | $0.00006489 | $0.00006764 | $0 | $0 |
| 2020-12-31 | $0.00006765 | $0.002900 | $0.00006539 | $0.00006642 | $0 | $0 |