Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.002630 | $0.003052 | $0.002366 | $0.002878 | $76.69 | $42,125.61 |
| 2016-06-02 | $0.002873 | $0.003081 | $0.002559 | $0.002981 | $158.01 | $43,634.35 |
| 2016-06-03 | $0.002980 | $0.003055 | $0.002690 | $0.003016 | $52.68 | $44,155.66 |
| 2016-06-04 | $0.003017 | $0.003260 | $0.002044 | $0.002866 | $460.44 | $41,955.07 |
| 2016-06-05 | $0.002864 | $0.002910 | $0.002748 | $0.002812 | $427.47 | $41,165.12 |
| 2016-06-06 | $0.002812 | $0.003213 | $0.002566 | $0.002980 | $200.03 | $43,627.18 |
| 2016-06-07 | $0.002980 | $0.003105 | $0.002633 | $0.002883 | $57.11 | $42,200.57 |
| 2016-06-08 | $0.002883 | $0.002960 | $0.002601 | $0.002880 | $71.08 | $42,160.16 |
| 2016-06-09 | $0.002879 | $0.002901 | $0.002526 | $0.002822 | $32.92 | $41,305.37 |
| 2016-06-10 | $0.002821 | $0.002845 | $0.002306 | $0.002674 | $317.44 | $39,147.81 |
| 2016-06-11 | $0.002674 | $0.003036 | $0.002674 | $0.003036 | $57.15 | $44,439.08 |
| 2016-06-12 | $0.003034 | $0.003230 | $0.002802 | $0.002958 | $194.27 | $43,304.09 |
| 2016-06-13 | $0.002960 | $0.003040 | $0.002508 | $0.002782 | $84.16 | $40,726.23 |
| 2016-06-14 | $0.002782 | $0.003413 | $0.002450 | $0.003059 | $151.86 | $44,778.57 |
| 2016-06-15 | $0.003058 | $0.003105 | $0.002644 | $0.002783 | $35.73 | $40,743.65 |
| 2016-06-16 | $0.002785 | $0.003063 | $0.002575 | $0.003057 | $244.79 | $44,751.78 |
| 2016-06-17 | $0.003058 | $0.003172 | $0.002885 | $0.003035 | $385.54 | $44,428.83 |
| 2016-06-18 | $0.003033 | $0.003112 | $0.002403 | $0.002769 | $524.60 | $40,532.55 |
| 2016-06-19 | $0.002768 | $0.003042 | $0.002665 | $0.002825 | $37.47 | $41,349.29 |
| 2016-06-20 | $0.002826 | $0.003844 | $0.002476 | $0.002949 | $569.75 | $43,175.70 |
| 2016-06-21 | $0.002949 | $0.003664 | $0.002725 | $0.002997 | $358.45 | $43,867.70 |
| 2016-06-22 | $0.003000 | $0.003050 | $0.002485 | $0.002829 | $265.46 | $41,419.85 |
| 2016-06-23 | $0.002867 | $0.002880 | $0.002479 | $0.002689 | $31.62 | $39,363.16 |
| 2016-06-24 | $0.002689 | $0.002938 | $0.002667 | $0.002781 | $130.51 | $40,714.52 |
| 2016-06-25 | $0.002774 | $0.002916 | $0.002683 | $0.002761 | $45.47 | $40,421.73 |
| 2016-06-26 | $0.002760 | $0.002805 | $0.002499 | $0.002709 | $79.36 | $39,661.95 |
| 2016-06-27 | $0.002706 | $0.002796 | $0.002662 | $0.002687 | $59.57 | $39,342.22 |
| 2016-06-28 | $0.002713 | $0.002736 | $0.002509 | $0.002660 | $78.55 | $38,935.40 |
| 2016-06-29 | $0.002659 | $0.003677 | $0.002526 | $0.003199 | $532.63 | $46,827.20 |
| 2016-06-30 | $0.003199 | $0.004172 | $0.002937 | $0.004004 | $934.92 | $58,613.10 |