AI Crypto AIC
Xếp hạng #?
13:50:09 27/01/2021
AI Crypto (AIC)
Không theo dõi
Lịch sử giá AI Crypto (AIC) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-03 | $0.00004979 | $0.00005485 | $0.00004975 | $0.00005022 | $621.97 | $0 |
| 2020-08-04 | $0.00005022 | $0.00005509 | $0.00004979 | $0.00005458 | $7,636.60 | $0 |
| 2020-08-05 | $0.00005458 | $0.00007635 | $0.00005407 | $0.00007631 | $17,413.72 | $0 |
| 2020-08-06 | $0.00007631 | $0.00007663 | $0.00007067 | $0.00007110 | $5,825.84 | $0 |
| 2020-08-07 | $0.00007109 | $0.00007132 | $0.00004372 | $0.00006074 | $75,925.76 | $0 |
| 2020-08-08 | $0.00006073 | $0.00007434 | $0.00006038 | $0.00006295 | $52,691.38 | $0 |
| 2020-08-09 | $0.00006698 | $0.00007468 | $0.00006303 | $0.00007041 | $16,295.02 | $0 |
| 2020-08-10 | $0.00007041 | $0.0002098 | $0.00007039 | $0.0002098 | $121,351 | $0 |
| 2020-08-11 | $0.0002059 | $0.0009082 | $0.0002059 | $0.0006086 | $394,672 | $0 |
| 2020-08-12 | $0.0006083 | $0.0006221 | $0.0001714 | $0.0006181 | $594,950 | $0 |
| 2020-08-13 | $0.0006176 | $0.0006233 | $0.0002237 | $0.0002490 | $333,127 | $0 |
| 2020-08-14 | $0.0002487 | $0.0003090 | $0.00006446 | $0.0001094 | $21,723.33 | $0 |
| 2020-08-15 | $0.0001094 | $0.0002405 | $0.0001086 | $0.0001949 | $17,488.70 | $0 |
| 2020-08-16 | $0.0001950 | $0.0001950 | $0.00006901 | $0.0001258 | $49,631.95 | $0 |
| 2020-08-17 | $0.0001258 | $0.0001810 | $0.00006426 | $0.0001161 | $231,215 | $0 |
| 2020-08-18 | $0.0001375 | $0.0001384 | $0.0001134 | $0.0001143 | $234,787 | $0 |
| 2020-08-19 | $0.0001144 | $0.0001360 | $0.00008087 | $0.0001016 | $63,940.31 | $0 |
| 2020-08-20 | $0.0001016 | $0.0001146 | $0.00008083 | $0.0001083 | $112,731 | $0 |
| 2020-08-21 | $0.0001083 | $0.0001121 | $0.0001031 | $0.0001050 | $114,252 | $0 |
| 2020-08-22 | $0.0001051 | $0.0001546 | $0.0001034 | $0.0001268 | $65,766.79 | $0 |
| 2020-08-23 | $0.0001267 | $0.0001545 | $0.0001080 | $0.0001136 | $108,785 | $0 |
| 2020-08-24 | $0.0001096 | $0.0001217 | $0.0001088 | $0.0001143 | $20.41 | $0 |
| 2020-08-25 | $0.0001143 | $0.0001151 | $0.0001086 | $0.0001115 | $29,560.34 | $0 |
| 2020-08-26 | $0.0001114 | $0.0001286 | $0.0001023 | $0.0001161 | $69,934.72 | $0 |
| 2020-08-27 | $0.0001159 | $0.0001186 | $0.00009203 | $0.0001109 | $140,547 | $0 |
| 2020-08-28 | $0.0001110 | $0.0001176 | $0.00008620 | $0.0001108 | $103,056 | $0 |
| 2020-08-29 | $0.00009496 | $0.0003899 | $0.00009433 | $0.0002321 | $100,962 | $0 |
| 2020-08-30 | $0.0002078 | $0.0003536 | $0.0001375 | $0.0002699 | $172,553 | $0 |
| 2020-08-31 | $0.0002786 | $0.0003381 | $0.0001111 | $0.0002744 | $152,877 | $0 |