Aerium AERM
Xếp hạng #?
04:19:35 14/07/2018
Aerium (AERM)
Không hoạt động
Lịch sử giá Aerium (AERM) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.005816 | $0.005868 | $0.004857 | $0.005302 | $1,666.66 | $593,216 |
| 2018-06-02 | $0.005300 | $0.005304 | $0.003759 | $0.004616 | $4,705.22 | $516,560 |
| 2018-06-03 | $0.004617 | $0.005129 | $0.002933 | $0.002934 | $5,068.36 | $328,446 |
| 2018-06-04 | $0.002941 | $0.006686 | $0.002941 | $0.005774 | $6,939.76 | $646,693 |
| 2018-06-05 | $0.005680 | $0.006471 | $0.004336 | $0.006471 | $1,191.65 | $724,953 |
| 2018-06-06 | $0.006469 | $0.006469 | $0.004805 | $0.005049 | $78.66 | $565,723 |
| 2018-06-07 | $0.005053 | $0.006943 | $0.004924 | $0.006755 | $845.12 | $757,083 |
| 2018-06-08 | $0.006761 | $0.009121 | $0.005585 | $0.007630 | $1,445.93 | $855,211 |
| 2018-06-09 | $0.007627 | $0.007683 | $0.006071 | $0.006222 | $338.00 | $697,396 |
| 2018-06-10 | $0.006229 | $0.007332 | $0.004867 | $0.006563 | $279.29 | $735,671 |
| 2018-06-11 | $0.006572 | $0.006614 | $0.002224 | $0.005168 | $690.98 | $579,388 |
| 2018-06-12 | $0.005166 | $0.006532 | $0.004962 | $0.005909 | $873.67 | $662,467 |
| 2018-06-13 | $0.005925 | $0.005960 | $0.004262 | $0.004299 | $210.78 | $481,952 |
| 2018-06-14 | $0.004297 | $0.004511 | $0.004288 | $0.004326 | $129.06 | $484,929 |
| 2018-06-15 | $0.004318 | $0.004322 | $0.003177 | $0.003223 | $145.52 | $361,304 |
| 2018-06-16 | $0.003211 | $0.004248 | $0.003182 | $0.004232 | $312.77 | $474,457 |
| 2018-06-17 | $0.004243 | $0.004403 | $0.002980 | $0.002990 | $147.87 | $335,189 |
| 2018-06-18 | $0.002979 | $0.004001 | $0.002955 | $0.003973 | $554.23 | $445,429 |
| 2018-06-19 | $0.003971 | $0.006014 | $0.003358 | $0.005671 | $108.37 | $636,250 |
| 2018-06-20 | $0.005674 | $0.005680 | $0.003632 | $0.005265 | $67.55 | $590,743 |
| 2018-06-21 | $0.005266 | $0.005290 | $0.003147 | $0.005176 | $0.5817 | $580,755 |
| 2018-06-22 | $0.005170 | $0.005179 | $0.002910 | $0.003026 | $92.77 | $339,478 |
| 2018-06-23 | $0.003026 | $0.004193 | $0.001961 | $0.001974 | $111.20 | $221,446 |
| 2018-06-24 | $0.001973 | $0.003328 | $0.001849 | $0.003328 | $27.36 | $373,389 |
| 2018-06-25 | $0.003321 | $0.003511 | $0.002317 | $0.002812 | $8.45 | $315,480 |
| 2018-06-26 | $0.002812 | $0.003505 | $0.002793 | $0.003285 | $12.47 | $368,561 |
| 2018-06-27 | $0.003283 | $0.003308 | $0.001956 | $0.001962 | $10.91 | $220,162 |
| 2018-06-28 | $0.001963 | $0.003183 | $0.0006697 | $0.001173 | $11.46 | $131,610 |
| 2018-06-29 | $0.001174 | $0.003025 | $0.001160 | $0.002974 | $19.14 | $333,733 |
| 2018-06-30 | $0.002978 | $0.003104 | $0.001707 | $0.001724 | $0.006890 | $193,462 |