Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.004000 | $0.006730 | $0.003922 | $0.004772 | $4,237.71 | $69,863.77 |
| 2016-07-02 | $0.004775 | $0.005240 | $0.003471 | $0.005000 | $1,162.41 | $73,202.58 |
| 2016-07-03 | $0.005003 | $0.005012 | $0.003507 | $0.004312 | $214.50 | $63,127.45 |
| 2016-07-04 | $0.004321 | $0.004453 | $0.004120 | $0.004155 | $36.45 | $60,823.21 |
| 2016-07-05 | $0.004157 | $0.005753 | $0.004034 | $0.004365 | $1,849.34 | $63,904.65 |
| 2016-07-06 | $0.004366 | $0.005708 | $0.004358 | $0.004820 | $797.08 | $70,568.80 |
| 2016-07-07 | $0.004823 | $0.005439 | $0.004644 | $0.004785 | $212.21 | $70,045.30 |
| 2016-07-08 | $0.004791 | $0.005495 | $0.004739 | $0.005300 | $126.01 | $77,593.52 |
| 2016-07-09 | $0.005299 | $0.005299 | $0.004342 | $0.004589 | $212.99 | $67,179.05 |
| 2016-07-10 | $0.004589 | $0.005513 | $0.004334 | $0.005074 | $1,860.18 | $74,285.75 |
| 2016-07-11 | $0.005071 | $0.005152 | $0.004199 | $0.004437 | $241.00 | $64,949.03 |
| 2016-07-12 | $0.004436 | $0.005150 | $0.003687 | $0.004652 | $742.70 | $68,100.01 |
| 2016-07-13 | $0.004652 | $0.004874 | $0.003623 | $0.004255 | $608.04 | $62,295.20 |
| 2016-07-14 | $0.004195 | $0.004510 | $0.003369 | $0.003901 | $1,023.96 | $57,103.63 |
| 2016-07-15 | $0.003902 | $0.004847 | $0.003902 | $0.004620 | $1,276.68 | $67,639.60 |
| 2016-07-16 | $0.004424 | $0.004633 | $0.004424 | $0.004583 | $174.62 | $67,085.06 |
| 2016-07-17 | $0.004573 | $0.004972 | $0.004099 | $0.004589 | $2,509.82 | $67,179.63 |
| 2016-07-18 | $0.004593 | $0.004825 | $0.004436 | $0.004545 | $198.39 | $66,542.24 |
| 2016-07-19 | $0.004543 | $0.004545 | $0.004052 | $0.004226 | $213.34 | $61,864.65 |
| 2016-07-20 | $0.004226 | $0.004652 | $0.004032 | $0.004181 | $482.53 | $61,212.03 |
| 2016-07-21 | $0.004180 | $0.004180 | $0.004024 | $0.004150 | $244.23 | $60,758.21 |
| 2016-07-22 | $0.004150 | $0.004159 | $0.003403 | $0.003949 | $1,086.63 | $57,806.03 |
| 2016-07-23 | $0.003910 | $0.004111 | $0.003909 | $0.004111 | $128.24 | $60,178.05 |
| 2016-07-24 | $0.004110 | $0.004111 | $0.003273 | $0.003690 | $555.37 | $54,012.66 |
| 2016-07-25 | $0.003690 | $0.003781 | $0.002951 | $0.003688 | $417.86 | $53,994.22 |
| 2016-07-26 | $0.003689 | $0.003799 | $0.003393 | $0.003711 | $77.01 | $54,320.68 |
| 2016-07-27 | $0.003709 | $0.003717 | $0.003320 | $0.003494 | $28.09 | $51,150.51 |
| 2016-07-28 | $0.003494 | $0.003506 | $0.002950 | $0.003367 | $227.32 | $49,295.12 |
| 2016-07-29 | $0.003367 | $0.003513 | $0.002960 | $0.003449 | $386.70 | $50,490.13 |
| 2016-07-30 | $0.003449 | $0.005264 | $0.003316 | $0.004553 | $3,373.57 | $66,648.37 |
| 2016-07-31 | $0.004625 | $0.004625 | $0.003831 | $0.004050 | $2,215.18 | $59,293.24 |