Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.004976 | $0.005690 | $0.004373 | $0.004637 | $376.76 | $16,726.26 |
| 2014-05-02 | $0.004649 | $0.006562 | $0.004545 | $0.005683 | $74.94 | $21,319.98 |
| 2014-05-03 | $0.005689 | $0.005689 | $0.004307 | $0.004386 | $49.85 | $17,081.46 |
| 2014-05-04 | $0.004378 | $0.004875 | $0.003654 | $0.003664 | $449.59 | $14,793.06 |
| 2014-05-05 | $0.003670 | $0.003757 | $0.002164 | $0.002600 | $628.95 | $10,866.52 |
| 2014-05-06 | $0.002602 | $0.004717 | $0.001080 | $0.004717 | $796.43 | $20,394.11 |
| 2014-05-07 | $0.004702 | $0.005558 | $0.001404 | $0.004824 | $1,032.86 | $21,553.80 |
| 2014-05-08 | $0.004816 | $0.01298 | $0.001410 | $0.008851 | $5,945.75 | $40,822.67 |
| 2014-05-09 | $0.008851 | $0.01258 | $0.008808 | $0.009546 | $5,808.00 | $45,397.61 |
| 2014-05-10 | $0.009528 | $0.009988 | $0.005508 | $0.005841 | $1,876.53 | $28,608.08 |
| 2014-05-11 | $0.005839 | $0.007151 | $0.005292 | $0.005351 | $434.11 | $26,975.61 |
| 2014-05-12 | $0.005351 | $0.005686 | $0.003539 | $0.003800 | $881.82 | $19,701.40 |
| 2014-05-13 | $0.003806 | $0.004829 | $0.003585 | $0.004288 | $495.86 | $22,847.55 |
| 2014-05-14 | $0.004287 | $0.005345 | $0.003716 | $0.003902 | $392.98 | $21,342.37 |
| 2014-05-15 | $0.003900 | $0.005378 | $0.003785 | $0.003942 | $500.80 | $22,131.49 |
| 2014-05-16 | $0.003942 | $0.008091 | $0.003706 | $0.006261 | $3,403.48 | $36,049.50 |
| 2014-05-17 | $0.005582 | $0.006778 | $0.004928 | $0.006501 | $1,371.82 | $38,353.96 |
| 2014-05-18 | $0.006706 | $0.006787 | $0.004651 | $0.005366 | $1,147.49 | $32,422.90 |
| 2014-05-19 | $0.005369 | $0.008317 | $0.005341 | $0.007433 | $3,829.39 | $45,985.33 |
| 2014-05-20 | $0.005389 | $0.007442 | $0.005389 | $0.006494 | $1,303.49 | $41,102.74 |
| 2014-05-21 | $0.006492 | $0.009118 | $0.005979 | $0.007088 | $762.05 | $45,876.15 |
| 2014-05-22 | $0.007091 | $0.01008 | $0.007079 | $0.009051 | $4,074.55 | $59,879.63 |
| 2014-05-23 | $0.009063 | $0.01017 | $0.007839 | $0.008466 | $1,243.11 | $57,220.05 |
| 2014-05-24 | $0.008457 | $0.008511 | $0.007535 | $0.007670 | $1,365.45 | $52,937.73 |
| 2014-05-25 | $0.007669 | $0.007947 | $0.006974 | $0.007295 | $874.54 | $51,396.20 |
| 2014-05-26 | $0.007307 | $0.007770 | $0.006319 | $0.007231 | $717.32 | $51,979.08 |
| 2014-05-27 | $0.007234 | $0.007341 | $0.006121 | $0.006436 | $963.77 | $47,189.97 |
| 2014-05-28 | $0.006427 | $0.007783 | $0.005077 | $0.005248 | $266.10 | $39,230.11 |
| 2014-05-29 | $0.006238 | $0.006239 | $0.005083 | $0.005180 | $47.54 | $39,458.43 |
| 2014-05-30 | $0.005180 | $0.008401 | $0.005132 | $0.006018 | $557.26 | $46,702.30 |
| 2014-05-31 | $0.006017 | $0.006705 | $0.005918 | $0.006419 | $743.95 | $50,732.94 |