Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.004048 | $0.004517 | $0.003788 | $0.003981 | $218.46 | $58,282.68 |
| 2016-08-02 | $0.004080 | $0.004596 | $0.003300 | $0.003356 | $858.02 | $49,131.59 |
| 2016-08-03 | $0.003378 | $0.003392 | $0.002757 | $0.002900 | $758.59 | $42,455.73 |
| 2016-08-04 | $0.002900 | $0.003006 | $0.002635 | $0.002770 | $1,384.55 | $40,550.27 |
| 2016-08-05 | $0.002770 | $0.002966 | $0.002698 | $0.002761 | $359.18 | $40,421.29 |
| 2016-08-06 | $0.002760 | $0.003024 | $0.002598 | $0.003021 | $352.67 | $44,227.25 |
| 2016-08-07 | $0.003021 | $0.003137 | $0.002851 | $0.003111 | $570.90 | $45,547.87 |
| 2016-08-08 | $0.003112 | $0.003175 | $0.003009 | $0.003168 | $38.42 | $46,372.07 |
| 2016-08-09 | $0.003168 | $0.003168 | $0.002759 | $0.002958 | $580.57 | $43,299.99 |
| 2016-08-10 | $0.002957 | $0.003323 | $0.002759 | $0.003279 | $452.17 | $47,999.82 |
| 2016-08-11 | $0.003280 | $0.003553 | $0.002971 | $0.003395 | $676.40 | $49,696.53 |
| 2016-08-12 | $0.003393 | $0.003407 | $0.003141 | $0.003197 | $111.84 | $46,798.22 |
| 2016-08-13 | $0.003196 | $0.003571 | $0.003162 | $0.003507 | $485.48 | $51,346.39 |
| 2016-08-14 | $0.003508 | $0.003668 | $0.003249 | $0.003628 | $555.49 | $53,106.92 |
| 2016-08-15 | $0.003628 | $0.003648 | $0.003297 | $0.003374 | $296.65 | $49,398.03 |
| 2016-08-16 | $0.003375 | $0.003620 | $0.003262 | $0.003395 | $319.38 | $49,698.14 |
| 2016-08-17 | $0.003395 | $0.003614 | $0.003259 | $0.003503 | $286.57 | $51,285.20 |
| 2016-08-18 | $0.003502 | $0.003633 | $0.003502 | $0.003554 | $47.73 | $52,031.51 |
| 2016-08-19 | $0.003555 | $0.003654 | $0.003387 | $0.003472 | $340.08 | $50,821.57 |
| 2016-08-20 | $0.003471 | $0.003526 | $0.003383 | $0.003519 | $20.12 | $51,521.62 |
| 2016-08-21 | $0.003374 | $0.003693 | $0.003373 | $0.003477 | $43.12 | $50,899.30 |
| 2016-08-22 | $0.003476 | $0.003717 | $0.003409 | $0.003556 | $759.24 | $52,061.23 |
| 2016-08-23 | $0.003403 | $0.003408 | $0.001249 | $0.001862 | $12,770.50 | $27,252.57 |
| 2016-08-24 | $0.001861 | $0.001861 | $0.001464 | $0.001578 | $4,045.23 | $23,099.81 |
| 2016-08-25 | $0.001578 | $0.001614 | $0.001153 | $0.001156 | $1,294.38 | $16,918.17 |
| 2016-08-26 | $0.001156 | $0.001660 | $0.001155 | $0.001403 | $2,761.00 | $20,533.08 |
| 2016-08-27 | $0.001403 | $0.001721 | $0.0009505 | $0.001203 | $1,497.12 | $17,611.93 |
| 2016-08-28 | $0.001214 | $0.001670 | $0.0009964 | $0.001148 | $933.58 | $16,802.96 |
| 2016-08-29 | $0.001148 | $0.001532 | $0.0008690 | $0.001315 | $1,675.82 | $19,245.69 |
| 2016-08-30 | $0.001315 | $0.001566 | $0.001074 | $0.001241 | $1,935.54 | $18,172.62 |
| 2016-08-31 | $0.001242 | $0.001666 | $0.001239 | $0.001306 | $441.13 | $19,119.06 |