Aerium AERM
Xếp hạng #?
04:19:35 14/07/2018
Aerium (AERM)
Không hoạt động
Lịch sử giá Aerium (AERM) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.004500 | $0.004959 | $0.004064 | $0.004153 | $1,167.07 | $459,849 |
| 2018-05-02 | $0.004147 | $0.005851 | $0.003873 | $0.005292 | $1,506.63 | $586,205 |
| 2018-05-03 | $0.005293 | $0.008017 | $0.004198 | $0.006593 | $3,754.25 | $730,556 |
| 2018-05-04 | $0.006591 | $0.006717 | $0.004753 | $0.004955 | $2,242.68 | $549,195 |
| 2018-05-05 | $0.004953 | $0.005266 | $0.004627 | $0.005171 | $3,447.13 | $573,329 |
| 2018-05-06 | $0.005175 | $0.008213 | $0.005174 | $0.006126 | $5,096.98 | $679,410 |
| 2018-05-07 | $0.006130 | $0.008660 | $0.005725 | $0.006804 | $4,067.05 | $754,868 |
| 2018-05-08 | $0.006818 | $0.007800 | $0.006179 | $0.007242 | $11,710.20 | $803,842 |
| 2018-05-09 | $0.007231 | $0.007320 | $0.004801 | $0.005051 | $5,581.12 | $560,770 |
| 2018-05-10 | $0.005049 | $0.006621 | $0.005049 | $0.006294 | $1,131.34 | $699,014 |
| 2018-05-11 | $0.006681 | $0.006681 | $0.005019 | $0.005052 | $1,177.09 | $561,373 |
| 2018-05-12 | $0.005037 | $0.005921 | $0.005037 | $0.005353 | $2,421.66 | $594,992 |
| 2018-05-13 | $0.005351 | $0.006471 | $0.005045 | $0.006126 | $2,481.31 | $681,221 |
| 2018-05-14 | $0.006125 | $0.006457 | $0.005652 | $0.006376 | $1,202.61 | $709,211 |
| 2018-05-15 | $0.006365 | $0.006422 | $0.005269 | $0.005293 | $418.66 | $588,916 |
| 2018-05-16 | $0.005290 | $0.006993 | $0.004654 | $0.006993 | $7,787.82 | $778,312 |
| 2018-05-17 | $0.006997 | $0.007357 | $0.006227 | $0.007055 | $9,356.27 | $785,454 |
| 2018-05-18 | $0.007061 | $0.007061 | $0.004943 | $0.006302 | $7,572.82 | $701,860 |
| 2018-05-19 | $0.006301 | $0.006310 | $0.005574 | $0.006129 | $1,652.08 | $682,817 |
| 2018-05-20 | $0.006376 | $0.007176 | $0.004436 | $0.006125 | $21,886.00 | $682,656 |
| 2018-05-21 | $0.006133 | $0.006712 | $0.005947 | $0.006014 | $1,490.45 | $670,438 |
| 2018-05-22 | $0.006017 | $0.007076 | $0.005383 | $0.006712 | $69,751.70 | $748,666 |
| 2018-05-23 | $0.006705 | $0.01012 | $0.005391 | $0.01011 | $55,195.70 | $1,127,996 |
| 2018-05-24 | $0.01009 | $0.01023 | $0.006388 | $0.006869 | $69,431.10 | $766,746 |
| 2018-05-25 | $0.006882 | $0.008803 | $0.006641 | $0.007499 | $51,503.70 | $837,271 |
| 2018-05-26 | $0.007489 | $0.007876 | $0.006572 | $0.006782 | $12,740.00 | $757,476 |
| 2018-05-27 | $0.006785 | $0.007002 | $0.005640 | $0.006464 | $9,637.65 | $722,214 |
| 2018-05-28 | $0.006466 | $0.006849 | $0.005535 | $0.005552 | $7,445.71 | $620,411 |
| 2018-05-29 | $0.005550 | $0.006227 | $0.005057 | $0.005101 | $4,473.60 | $570,261 |
| 2018-05-30 | $0.005105 | $0.005902 | $0.003671 | $0.005899 | $3,220.18 | $659,668 |
| 2018-05-31 | $0.005898 | $0.005898 | $0.004863 | $0.005812 | $2,918.30 | $650,063 |