AirToken AIR
Xếp hạng #?
13:30:16 27/11/2018
AirToken (AIR)
Không theo dõi
Lịch sử giá AirToken (AIR) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.005529 | $0.005568 | $0.005285 | $0.005406 | $197,924 | $5,676,416 |
| 2018-07-02 | $0.005406 | $0.005745 | $0.005321 | $0.005603 | $105,811 | $5,882,888 |
| 2018-07-03 | $0.005656 | $0.005800 | $0.005549 | $0.005704 | $223,142 | $5,989,043 |
| 2018-07-04 | $0.005644 | $0.005680 | $0.004919 | $0.005073 | $256,005 | $5,326,304 |
| 2018-07-05 | $0.005115 | $0.005442 | $0.004996 | $0.005078 | $288,942 | $5,331,932 |
| 2018-07-06 | $0.005045 | $0.005139 | $0.004735 | $0.004878 | $277,269 | $5,121,869 |
| 2018-07-07 | $0.005009 | $0.005025 | $0.004714 | $0.005005 | $150,481 | $5,255,754 |
| 2018-07-08 | $0.005032 | $0.005090 | $0.004556 | $0.004741 | $201,294 | $4,977,830 |
| 2018-07-09 | $0.004733 | $0.004753 | $0.004511 | $0.004533 | $124,000 | $4,759,881 |
| 2018-07-10 | $0.004541 | $0.004566 | $0.004243 | $0.004243 | $235,087 | $4,455,602 |
| 2018-07-11 | $0.004238 | $0.005031 | $0.004194 | $0.004778 | $225,162 | $5,016,617 |
| 2018-07-12 | $0.004769 | $0.004774 | $0.003965 | $0.003993 | $171,357 | $4,192,146 |
| 2018-07-13 | $0.003995 | $0.004183 | $0.003945 | $0.004005 | $102,993 | $4,205,544 |
| 2018-07-14 | $0.004041 | $0.004318 | $0.004012 | $0.004154 | $86,821.40 | $4,362,047 |
| 2018-07-15 | $0.004154 | $0.004394 | $0.004126 | $0.004344 | $97,533.00 | $4,561,022 |
| 2018-07-16 | $0.004332 | $0.004590 | $0.004293 | $0.004568 | $153,421 | $4,796,085 |
| 2018-07-17 | $0.004581 | $0.004818 | $0.004416 | $0.004644 | $161,977 | $4,876,221 |
| 2018-07-18 | $0.004639 | $0.004897 | $0.004585 | $0.004733 | $140,185 | $4,969,230 |
| 2018-07-19 | $0.004739 | $0.004767 | $0.004057 | $0.004190 | $132,617 | $4,399,217 |
| 2018-07-20 | $0.004196 | $0.004224 | $0.004095 | $0.004144 | $131,738 | $4,351,179 |
| 2018-07-21 | $0.004133 | $0.004290 | $0.004111 | $0.004228 | $109,974 | $4,439,621 |
| 2018-07-22 | $0.004234 | $0.01142 | $0.004138 | $0.005627 | $4,523,380 | $5,908,287 |
| 2018-07-23 | $0.005589 | $0.006753 | $0.005097 | $0.005408 | $254,975 | $5,678,778 |
| 2018-07-24 | $0.005403 | $0.005549 | $0.005287 | $0.005549 | $232,677 | $5,826,104 |
| 2018-07-25 | $0.005530 | $0.005758 | $0.005057 | $0.005096 | $170,226 | $5,350,790 |
| 2018-07-26 | $0.005080 | $0.005248 | $0.004485 | $0.004569 | $172,997 | $4,797,261 |
| 2018-07-27 | $0.004595 | $0.004796 | $0.004445 | $0.004751 | $129,157 | $4,988,760 |
| 2018-07-28 | $0.004733 | $0.005237 | $0.004715 | $0.004996 | $138,590 | $5,245,275 |
| 2018-07-29 | $0.004986 | $0.005019 | $0.004827 | $0.004900 | $121,357 | $5,144,990 |
| 2018-07-30 | $0.004900 | $0.004935 | $0.004640 | $0.004662 | $178,104 | $4,895,111 |
| 2018-07-31 | $0.004668 | $0.004691 | $0.004056 | $0.004276 | $188,300 | $4,490,147 |