Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.001439 | $0.002152 | $0.001344 | $0.001603 | $474.53 | $23,473.84 |
| 2016-05-02 | $0.001604 | $0.001764 | $0.001538 | $0.001578 | $51.44 | $23,105.81 |
| 2016-05-03 | $0.001579 | $0.001732 | $0.001559 | $0.001567 | $43.13 | $22,941.55 |
| 2016-05-04 | $0.001527 | $0.001675 | $0.001430 | $0.001666 | $100.97 | $24,393.34 |
| 2016-05-05 | $0.001666 | $0.002392 | $0.001525 | $0.002244 | $805.04 | $32,856.68 |
| 2016-05-06 | $0.002244 | $0.01378 | $0.002242 | $0.01233 | $43,354.70 | $180,438 |
| 2016-05-07 | $0.01099 | $0.01280 | $0.004224 | $0.005235 | $40,468.90 | $76,640.20 |
| 2016-05-08 | $0.004952 | $0.005262 | $0.003600 | $0.003669 | $3,940.82 | $53,709.04 |
| 2016-05-09 | $0.003668 | $0.006497 | $0.003598 | $0.005990 | $2,909.42 | $87,696.90 |
| 2016-05-10 | $0.005991 | $0.005995 | $0.003686 | $0.004286 | $2,387.54 | $62,739.36 |
| 2016-05-11 | $0.004288 | $0.004958 | $0.003657 | $0.004522 | $950.25 | $66,201.43 |
| 2016-05-12 | $0.004251 | $0.004297 | $0.003403 | $0.003702 | $1,296.35 | $54,188.19 |
| 2016-05-13 | $0.003702 | $0.003908 | $0.003144 | $0.003623 | $2,469.60 | $53,033.14 |
| 2016-05-14 | $0.003623 | $0.003921 | $0.003230 | $0.003440 | $482.56 | $50,363.50 |
| 2016-05-15 | $0.003440 | $0.003442 | $0.003065 | $0.003103 | $552.68 | $45,424.75 |
| 2016-05-16 | $0.003102 | $0.003207 | $0.002961 | $0.003180 | $484.07 | $46,554.91 |
| 2016-05-17 | $0.003179 | $0.004307 | $0.002962 | $0.004062 | $1,379.98 | $59,459.84 |
| 2016-05-18 | $0.004061 | $0.004066 | $0.003210 | $0.003210 | $430.90 | $46,993.95 |
| 2016-05-19 | $0.003210 | $0.003268 | $0.002727 | $0.002967 | $1,200.21 | $43,442.28 |
| 2016-05-20 | $0.002961 | $0.004057 | $0.002952 | $0.003460 | $1,859.78 | $50,651.31 |
| 2016-05-21 | $0.003462 | $0.003468 | $0.003125 | $0.003129 | $227.38 | $45,809.62 |
| 2016-05-22 | $0.003129 | $0.003297 | $0.003097 | $0.003291 | $80.74 | $48,184.42 |
| 2016-05-23 | $0.003291 | $0.003291 | $0.002863 | $0.003194 | $868.79 | $46,763.67 |
| 2016-05-24 | $0.003007 | $0.003113 | $0.002743 | $0.002743 | $863.01 | $40,157.64 |
| 2016-05-25 | $0.002756 | $0.003002 | $0.002747 | $0.002837 | $254.88 | $41,525.84 |
| 2016-05-26 | $0.002837 | $0.003110 | $0.002562 | $0.002716 | $880.61 | $39,756.52 |
| 2016-05-27 | $0.002716 | $0.002719 | $0.002401 | $0.002407 | $323.39 | $35,230.46 |
| 2016-05-28 | $0.002382 | $0.003714 | $0.002378 | $0.003714 | $624.31 | $54,376.01 |
| 2016-05-29 | $0.003758 | $0.003921 | $0.002608 | $0.002875 | $644.46 | $42,087.11 |
| 2016-05-30 | $0.002878 | $0.003059 | $0.002652 | $0.002652 | $334.67 | $38,825.01 |
| 2016-05-31 | $0.002648 | $0.002869 | $0.002283 | $0.002631 | $1,307.65 | $38,510.27 |