Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.006404 | $0.007015 | $0.005631 | $0.005631 | $383.83 | $64,279.16 |
| 2014-07-02 | $0.005636 | $0.006535 | $0.005636 | $0.005925 | $57.35 | $68,056.18 |
| 2014-07-03 | $0.005924 | $0.005924 | $0.005720 | $0.005856 | $424.78 | $67,678.80 |
| 2014-07-04 | $0.005858 | $0.005892 | $0.005484 | $0.005496 | $605.34 | $63,908.45 |
| 2014-07-05 | $0.005489 | $0.005750 | $0.005117 | $0.005117 | $129.35 | $59,875.19 |
| 2014-07-06 | $0.004697 | $0.005555 | $0.004273 | $0.004580 | $1,107.98 | $53,922.21 |
| 2014-07-07 | $0.004584 | $0.004584 | $0.002504 | $0.003314 | $1,699.70 | $39,238.42 |
| 2014-07-08 | $0.003309 | $0.003812 | $0.002623 | $0.003711 | $431.71 | $44,215.46 |
| 2014-07-09 | $0.003751 | $0.003816 | $0.003057 | $0.003628 | $573.03 | $43,489.20 |
| 2014-07-10 | $0.003630 | $0.003636 | $0.002812 | $0.002967 | $469.33 | $35,768.67 |
| 2014-07-11 | $0.002966 | $0.003772 | $0.002962 | $0.003369 | $129.30 | $40,855.83 |
| 2014-07-12 | $0.003368 | $0.003727 | $0.003147 | $0.003188 | $175.60 | $38,889.28 |
| 2014-07-13 | $0.003190 | $0.003214 | $0.002889 | $0.003208 | $117.06 | $39,363.05 |
| 2014-07-14 | $0.003208 | $0.003493 | $0.002988 | $0.003072 | $202.04 | $37,916.54 |
| 2014-07-15 | $0.003075 | $0.003355 | $0.002737 | $0.002841 | $145.54 | $35,265.26 |
| 2014-07-16 | $0.002843 | $0.003246 | $0.002763 | $0.003096 | $177.55 | $38,660.14 |
| 2014-07-17 | $0.003095 | $0.003565 | $0.002791 | $0.002904 | $448.67 | $36,460.90 |
| 2014-07-18 | $0.002900 | $0.003438 | $0.002503 | $0.002584 | $965.31 | $32,636.49 |
| 2014-07-19 | $0.002586 | $0.003007 | $0.001578 | $0.001867 | $890.53 | $23,706.69 |
| 2014-07-20 | $0.001867 | $0.003006 | $0.001558 | $0.002664 | $769.31 | $34,022.79 |
| 2014-07-21 | $0.002664 | $0.002969 | $0.002295 | $0.002302 | $449.85 | $29,566.85 |
| 2014-07-22 | $0.002302 | $0.002791 | $0.002183 | $0.002791 | $408.23 | $36,041.49 |
| 2014-07-23 | $0.002789 | $0.002799 | $0.002195 | $0.002633 | $379.39 | $34,186.44 |
| 2014-07-24 | $0.002633 | $0.002752 | $0.002104 | $0.002118 | $260.36 | $27,657.79 |
| 2014-07-25 | $0.002117 | $0.002401 | $0.002117 | $0.002140 | $30.98 | $28,095.24 |
| 2014-07-26 | $0.002141 | $0.002143 | $0.002110 | $0.002115 | $71.92 | $27,921.76 |
| 2014-07-27 | $0.002115 | $0.002126 | $0.002107 | $0.002108 | $14.55 | $27,980.01 |
| 2014-07-28 | $0.002109 | $0.002322 | $0.001849 | $0.002302 | $114.10 | $30,713.96 |
| 2014-07-29 | $0.002301 | $0.002304 | $0.001625 | $0.001754 | $263.60 | $23,532.42 |
| 2014-07-30 | $0.001754 | $0.001754 | $0.001576 | $0.001583 | $20.62 | $21,346.24 |
| 2014-07-31 | $0.001583 | $0.001646 | $0.001242 | $0.001536 | $339.44 | $20,824.62 |