AERUM XRM
Xếp hạng #?
12:43:16 17/09/2020
AERUM (XRM)
Không theo dõi
Lịch sử giá AERUM (XRM) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.002990 | $0.003310 | $0.002983 | $0.003308 | $36.45 | $0 |
| 2020-02-02 | $0.003306 | $0.003306 | $0.002009 | $0.002102 | $0.4309 | $0 |
| 2020-02-03 | $0.002102 | $0.004206 | $0.002097 | $0.004175 | $8.97 | $0 |
| 2020-02-04 | $0.004177 | $0.004398 | $0.002851 | $0.002877 | $11.36 | $0 |
| 2020-02-05 | $0.002877 | $0.003162 | $0.002869 | $0.003123 | $2.11 | $0 |
| 2020-02-06 | $0.003123 | $0.006396 | $0.003088 | $0.003948 | $2,167.69 | $0 |
| 2020-02-07 | $0.003948 | $0.006121 | $0.003948 | $0.005115 | $2,828.35 | $0 |
| 2020-02-08 | $0.005109 | $0.006387 | $0.002801 | $0.002801 | $378.36 | $0 |
| 2020-02-09 | $0.002800 | $0.004344 | $0.001604 | $0.002152 | $509.81 | $0 |
| 2020-02-10 | $0.002152 | $0.003630 | $0.001908 | $0.002397 | $290.54 | $0 |
| 2020-02-11 | $0.002396 | $0.002403 | $0.001796 | $0.001816 | $246.29 | $0 |
| 2020-02-12 | $0.001816 | $0.002345 | $0.001816 | $0.002287 | $60.92 | $0 |
| 2020-02-13 | $0.002287 | $0.002415 | $0.002033 | $0.002069 | $121.68 | $0 |
| 2020-02-14 | $0.002070 | $0.002473 | $0.001846 | $0.001946 | $15.90 | $0 |
| 2020-02-15 | $0.001946 | $0.001965 | $0.001373 | $0.001517 | $9.05 | $0 |
| 2020-02-16 | $0.001518 | $0.002500 | $0.001501 | $0.002049 | $552.95 | $0 |
| 2020-02-17 | $0.002044 | $0.002453 | $0.001762 | $0.001997 | $3,550.38 | $0 |
| 2020-02-18 | $0.001998 | $0.002514 | $0.001364 | $0.001915 | $3,123.12 | $0 |
| 2020-02-19 | $0.001917 | $0.002416 | $0.001360 | $0.001665 | $1,550.49 | $0 |
| 2020-02-20 | $0.001660 | $0.002060 | $0.001195 | $0.001394 | $647.25 | $0 |
| 2020-02-21 | $0.001392 | $0.001816 | $0.001239 | $0.001363 | $34.36 | $0 |
| 2020-02-22 | $0.001364 | $0.001805 | $0.001288 | $0.001317 | $22.66 | $0 |
| 2020-02-23 | $0.001317 | $0.001631 | $0.001317 | $0.001380 | $11.85 | $0 |
| 2020-02-24 | $0.001380 | $0.001390 | $0.001314 | $0.001336 | $13.73 | $0 |
| 2020-02-25 | $0.001336 | $0.002442 | $0.001319 | $0.002308 | $13.82 | $0 |
| 2020-02-26 | $0.002305 | $0.002393 | $0.001686 | $0.001720 | $0.03028 | $0 |
| 2020-02-27 | $0.001720 | $0.002344 | $0.001621 | $0.002261 | $0.01395 | $0 |
| 2020-02-28 | $0.002263 | $0.002304 | $0.001020 | $0.001043 | $28.89 | $0 |
| 2020-02-29 | $0.001044 | $0.001069 | $0.0009904 | $0.0009904 | $25.71 | $0 |