AI Crypto AIC
Xếp hạng #?
13:50:09 27/01/2021
AI Crypto (AIC)
Không theo dõi
Lịch sử giá AI Crypto (AIC) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0002740 | $0.001774 | $0.0001658 | $0.0002481 | $292,197 | $0 |
| 2020-09-02 | $0.0002481 | $0.0002487 | $0.0001869 | $0.0001935 | $373,494 | $0 |
| 2020-09-03 | $0.0001936 | $0.0002112 | $0.0001411 | $0.0001430 | $0 | $0 |
| 2020-09-04 | $0.0001427 | $0.0001811 | $0.0001411 | $0.0001670 | $554,494 | $0 |
| 2020-09-05 | $0.0001669 | $0.0001808 | $0.0001362 | $0.0001440 | $443,990 | $0 |
| 2020-09-06 | $0.0001442 | $0.0001471 | $0.00009908 | $0.0001415 | $301,525 | $0 |
| 2020-09-07 | $0.0001379 | $0.0001432 | $0.0001275 | $0.0001374 | $294,973 | $0 |
| 2020-09-08 | $0.0001375 | $0.0001387 | $0.0001282 | $0.0001318 | $233,229 | $0 |
| 2020-09-09 | $0.0001317 | $0.0001400 | $0.0001296 | $0.0001370 | $169,103 | $0 |
| 2020-09-10 | $0.0001370 | $0.0001487 | $0.0001370 | $0.0001433 | $140,388 | $0 |
| 2020-09-11 | $0.0001439 | $0.001456 | $0.0001248 | $0.0001311 | $190,732 | $0 |
| 2020-09-12 | $0.0001309 | $0.0001352 | $0.0001249 | $0.0001319 | $226,557 | $0 |
| 2020-09-13 | $0.0001319 | $0.0001396 | $0.0001078 | $0.0001168 | $181,730 | $0 |
| 2020-09-14 | $0.0001165 | $0.0001326 | $0.0001068 | $0.0001283 | $237,559 | $0 |
| 2020-09-15 | $0.0001283 | $0.0001297 | $0.0001236 | $0.0001240 | $246,604 | $0 |
| 2020-09-16 | $0.0001240 | $0.0001398 | $0.0001125 | $0.0001134 | $183,960 | $0 |
| 2020-09-17 | $0.0001244 | $0.0001340 | $0.0001132 | $0.0001324 | $181,805 | $0 |
| 2020-09-18 | $0.0001323 | $0.0001333 | $0.00008343 | $0.0001153 | $137,603 | $0 |
| 2020-09-19 | $0.0001153 | $0.0001199 | $0.00008712 | $0.0001003 | $86,180.76 | $0 |
| 2020-09-20 | $0.0001003 | $0.0001049 | $0.00007718 | $0.00009657 | $86,486.56 | $0 |
| 2020-09-21 | $0.00009657 | $0.00009863 | $0.00007062 | $0.00008228 | $98,324.71 | $0 |
| 2020-09-22 | $0.00008202 | $0.00008608 | $0.00007081 | $0.00007579 | $97,406.92 | $0 |
| 2020-09-23 | $0.00008609 | $0.00008854 | $0.00006714 | $0.00006743 | $85,628.97 | $0 |
| 2020-09-24 | $0.00006743 | $0.00009474 | $0.00006411 | $0.00008385 | $139,813 | $0 |
| 2020-09-25 | $0.00008385 | $0.00008586 | $0.00007119 | $0.00008452 | $107,631 | $0 |
| 2020-09-26 | $0.00008452 | $0.001378 | $0.00007310 | $0.00008532 | $49,473.28 | $0 |
| 2020-09-27 | $0.00008532 | $0.00008688 | $0.00007347 | $0.00008221 | $42,549.48 | $0 |
| 2020-09-28 | $0.00008221 | $0.001432 | $0.00008155 | $0.00008169 | $104,062 | $0 |
| 2020-09-29 | $0.00008169 | $0.001387 | $0.00008099 | $0.00008274 | $107,417 | $0 |
| 2020-09-30 | $0.00008274 | $0.00008307 | $0.00008127 | $0.00008279 | $59,735.28 | $0 |