Aurum Coin AU
Xếp hạng #?
20:19:01 27/05/2019
Aurum Coin (AU)
Không theo dõi
Lịch sử giá Aurum Coin (AU) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $3.99 | $5.64 | $3.41 | $5.48 | $199.66 | $1,631,867 |
| 2018-04-02 | $5.51 | $5.59 | $3.74 | $4.53 | $1,046.50 | $1,348,520 |
| 2018-04-03 | $4.53 | $4.77 | $3.60 | $4.08 | $506.32 | $1,216,295 |
| 2018-04-04 | $4.08 | $4.55 | $3.93 | $4.39 | $187.69 | $1,306,122 |
| 2018-04-05 | $4.39 | $4.40 | $3.67 | $4.36 | $155.26 | $1,299,494 |
| 2018-04-06 | $4.34 | $4.39 | $3.50 | $3.53 | $68.52 | $1,050,785 |
| 2018-04-07 | $3.53 | $4.22 | $3.53 | $4.00 | $354.98 | $1,192,197 |
| 2018-04-08 | $4.01 | $4.38 | $4.01 | $4.31 | $30.95 | $1,284,329 |
| 2018-04-09 | $3.93 | $4.41 | $3.68 | $3.72 | $90.04 | $1,106,822 |
| 2018-04-10 | $3.72 | $4.25 | $3.53 | $3.83 | $189.64 | $1,140,579 |
| 2018-04-11 | $3.83 | $4.41 | $3.83 | $3.96 | $272.12 | $1,179,986 |
| 2018-04-12 | $3.95 | $4.54 | $3.85 | $4.46 | $45.39 | $1,328,244 |
| 2018-04-13 | $4.46 | $4.70 | $3.91 | $3.96 | $287.21 | $1,179,037 |
| 2018-04-14 | $3.96 | $4.82 | $3.94 | $4.10 | $433.49 | $1,222,077 |
| 2018-04-15 | $4.11 | $4.90 | $4.04 | $4.06 | $313.20 | $1,208,643 |
| 2018-04-16 | $4.06 | $4.55 | $3.85 | $3.93 | $168.50 | $1,171,138 |
| 2018-04-17 | $3.93 | $4.01 | $3.84 | $3.84 | $21.39 | $1,144,391 |
| 2018-04-18 | $3.85 | $5.20 | $3.84 | $4.52 | $450.21 | $1,347,705 |
| 2018-04-19 | $4.53 | $5.59 | $3.97 | $5.58 | $2,005.52 | $1,663,193 |
| 2018-04-20 | $5.59 | $6.44 | $4.25 | $5.30 | $3,788.70 | $1,577,420 |
| 2018-04-21 | $5.30 | $5.30 | $4.46 | $4.56 | $1,615.01 | $1,357,783 |
| 2018-04-22 | $4.56 | $11.98 | $4.50 | $10.49 | $16,237.30 | $3,124,302 |
| 2018-04-23 | $10.47 | $10.52 | $5.88 | $6.61 | $2,175.94 | $1,968,236 |
| 2018-04-24 | $6.61 | $11.93 | $6.18 | $6.86 | $5,973.57 | $2,044,650 |
| 2018-04-25 | $6.82 | $11.03 | $5.81 | $7.71 | $8,178.34 | $2,296,744 |
| 2018-04-26 | $7.77 | $13.37 | $7.58 | $9.57 | $18,352.80 | $2,851,481 |
| 2018-04-27 | $9.59 | $14.53 | $8.99 | $12.21 | $18,518.80 | $3,636,005 |
| 2018-04-28 | $12.16 | $20.56 | $12.16 | $18.08 | $29,215.50 | $5,385,239 |
| 2018-04-29 | $18.07 | $36.49 | $18.07 | $29.15 | $267,677 | $8,682,891 |
| 2018-04-30 | $29.14 | $42.00 | $25.91 | $36.93 | $52,344.00 | $11,001,786 |