AERUM XRM
Xếp hạng #?
12:43:16 17/09/2020
AERUM (XRM)
Không theo dõi
Lịch sử giá AERUM (XRM) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001815 | $0.001860 | $0.001809 | $0.001831 | $1.80 | $0 |
| 2020-01-02 | $0.001832 | $0.001832 | $0.001779 | $0.001784 | $1.76 | $0 |
| 2020-01-03 | $0.001784 | $0.001945 | $0.001771 | $0.001939 | $7.50 | $0 |
| 2020-01-04 | $0.001939 | $0.002366 | $0.001198 | $0.001394 | $483.02 | $0 |
| 2020-01-05 | $0.001393 | $0.002512 | $0.001393 | $0.001644 | $15.64 | $0 |
| 2020-01-06 | $0.001644 | $0.002346 | $0.001642 | $0.002020 | $1.99 | $0 |
| 2020-01-07 | $0.002020 | $0.002658 | $0.001785 | $0.002651 | $68.54 | $0 |
| 2020-01-08 | $0.002651 | $0.002711 | $0.001960 | $0.001979 | $1.95 | $0 |
| 2020-01-09 | $0.001976 | $0.002477 | $0.001956 | $0.002466 | $3.11 | $0 |
| 2020-01-10 | $0.002467 | $0.002471 | $0.001936 | $0.002015 | $12.49 | $0 |
| 2020-01-11 | $0.002016 | $0.002383 | $0.001731 | $0.001732 | $23.70 | $0 |
| 2020-01-12 | $0.001731 | $0.001797 | $0.001728 | $0.001794 | $1.06 | $0 |
| 2020-01-13 | $0.001799 | $0.002871 | $0.001741 | $0.002669 | $514.53 | $0 |
| 2020-01-14 | $0.002667 | $0.002961 | $0.002664 | $0.002927 | $20.66 | $0 |
| 2020-01-15 | $0.002931 | $0.003022 | $0.002849 | $0.002990 | $13.46 | $0 |
| 2020-01-16 | $0.002992 | $0.003007 | $0.002875 | $0.002958 | $13.31 | $0 |
| 2020-01-17 | $0.002959 | $0.003188 | $0.002930 | $0.002941 | $30.38 | $0 |
| 2020-01-18 | $0.002935 | $0.003486 | $0.002604 | $0.003421 | $126.69 | $0 |
| 2020-01-19 | $0.003423 | $0.003458 | $0.002946 | $0.003006 | $13.53 | $0 |
| 2020-01-20 | $0.003006 | $0.003011 | $0.002640 | $0.002671 | $48.37 | $0 |
| 2020-01-21 | $0.002672 | $0.003058 | $0.002541 | $0.003054 | $13.74 | $0 |
| 2020-01-22 | $0.003053 | $0.003079 | $0.002581 | $0.002974 | $15.34 | $0 |
| 2020-01-23 | $0.002973 | $0.002974 | $0.002405 | $0.002445 | $25.60 | $0 |
| 2020-01-24 | $0.002445 | $0.003282 | $0.002384 | $0.003254 | $69.25 | $0 |
| 2020-01-25 | $0.003257 | $0.003257 | $0.002713 | $0.002814 | $1.66 | $0 |
| 2020-01-26 | $0.002814 | $0.003056 | $0.002796 | $0.002858 | $0.9638 | $0 |
| 2020-01-27 | $0.002859 | $0.002939 | $0.002837 | $0.002905 | $0.9795 | $0 |
| 2020-01-28 | $0.002906 | $0.003505 | $0.002904 | $0.003505 | $257.81 | $0 |
| 2020-01-29 | $0.003506 | $0.003525 | $0.003243 | $0.003350 | $35.32 | $0 |
| 2020-01-30 | $0.003348 | $0.003689 | $0.003298 | $0.003661 | $168.60 | $0 |
| 2020-01-31 | $0.003659 | $0.003671 | $0.002652 | $0.002990 | $67.14 | $0 |