Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.006409 | $0.006661 | $0.006023 | $0.006353 | $910.31 | $51,112.57 |
| 2014-06-02 | $0.006364 | $0.006517 | $0.005666 | $0.006079 | $375.32 | $49,780.23 |
| 2014-06-03 | $0.006085 | $0.008559 | $0.004399 | $0.006063 | $1,310.47 | $50,520.20 |
| 2014-06-04 | $0.006063 | $0.006072 | $0.004164 | $0.004774 | $835.84 | $40,461.91 |
| 2014-06-05 | $0.004775 | $0.004807 | $0.003592 | $0.003768 | $1,074.09 | $32,470.69 |
| 2014-06-06 | $0.003771 | $0.006125 | $0.003729 | $0.004647 | $701.02 | $40,717.25 |
| 2014-06-07 | $0.004644 | $0.005737 | $0.004539 | $0.004571 | $911.63 | $40,705.27 |
| 2014-06-08 | $0.004571 | $0.006821 | $0.004146 | $0.006810 | $821.97 | $61,618.90 |
| 2014-06-09 | $0.006809 | $0.008736 | $0.005433 | $0.007550 | $1,462.38 | $69,385.75 |
| 2014-06-10 | $0.007583 | $0.008380 | $0.006758 | $0.006876 | $2,285.13 | $64,184.96 |
| 2014-06-11 | $0.006878 | $0.007671 | $0.005459 | $0.006332 | $2,485.60 | $60,010.47 |
| 2014-06-12 | $0.006330 | $0.006652 | $0.005740 | $0.006371 | $866.45 | $61,282.99 |
| 2014-06-13 | $0.006334 | $0.007412 | $0.003531 | $0.006213 | $656.73 | $60,660.28 |
| 2014-06-14 | $0.006411 | $0.006853 | $0.005548 | $0.006338 | $1,421.00 | $62,782.78 |
| 2014-06-15 | $0.006291 | $0.006291 | $0.005569 | $0.005917 | $557.75 | $59,461.65 |
| 2014-06-16 | $0.005933 | $0.006102 | $0.005098 | $0.005461 | $1,312.95 | $55,662.53 |
| 2014-06-17 | $0.005467 | $0.006095 | $0.004827 | $0.005525 | $2,097.94 | $57,111.25 |
| 2014-06-18 | $0.005515 | $0.006168 | $0.004970 | $0.006166 | $804.55 | $64,612.57 |
| 2014-06-19 | $0.006168 | $0.007302 | $0.005333 | $0.005986 | $759.47 | $63,577.32 |
| 2014-06-20 | $0.005980 | $0.007166 | $0.005317 | $0.005926 | $1,217.83 | $63,785.04 |
| 2014-06-21 | $0.005936 | $0.008945 | $0.004857 | $0.007333 | $2,609.43 | $78,445.60 |
| 2014-06-22 | $0.007318 | $0.01734 | $0.006484 | $0.01528 | $35,569.80 | $164,580 |
| 2014-06-23 | $0.01385 | $0.01661 | $0.007880 | $0.01429 | $17,949.40 | $154,921 |
| 2014-06-24 | $0.01429 | $0.01429 | $0.007869 | $0.01050 | $104.06 | $114,593 |
| 2014-06-25 | $0.009082 | $0.01130 | $0.008442 | $0.01088 | $1,327.92 | $119,474 |
| 2014-06-26 | $0.01083 | $0.01182 | $0.009904 | $0.01062 | $1,890.56 | $117,432 |
| 2014-06-27 | $0.01064 | $0.01208 | $0.005747 | $0.005883 | $7,476.65 | $65,460.46 |
| 2014-06-28 | $0.006688 | $0.007241 | $0.006294 | $0.006515 | $1,034.27 | $72,963.54 |
| 2014-06-29 | $0.006513 | $0.007675 | $0.006513 | $0.006876 | $365.20 | $77,504.70 |
| 2014-06-30 | $0.006881 | $0.007028 | $0.005925 | $0.006402 | $869.91 | $72,615.69 |