Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.001536 | $0.001720 | $0.001358 | $0.001404 | $244.74 | $19,136.10 |
| 2014-08-02 | $0.001404 | $0.001480 | $0.001234 | $0.001473 | $220.52 | $20,186.06 |
| 2014-08-03 | $0.001472 | $0.001473 | $0.001222 | $0.001349 | $25.92 | $18,585.07 |
| 2014-08-04 | $0.001348 | $0.001388 | $0.001232 | $0.001236 | $90.29 | $17,118.52 |
| 2014-08-05 | $0.001237 | $0.001237 | $0.0006913 | $0.0007259 | $100.01 | $10,102.63 |
| 2014-08-06 | $0.0007266 | $0.001119 | $0.0007258 | $0.001117 | $4.32 | $15,620.65 |
| 2014-08-07 | $0.001117 | $0.001117 | $0.0007476 | $0.0007538 | $74.68 | $10,597.92 |
| 2014-08-08 | $0.0007538 | $0.001235 | $0.0007537 | $0.001233 | $35.10 | $17,418.51 |
| 2014-08-09 | $0.001232 | $0.001232 | $0.0007698 | $0.0008133 | $8.79 | $11,552.18 |
| 2014-08-10 | $0.0008131 | $0.0008204 | $0.0008114 | $0.0008157 | $8.43 | $11,643.14 |
| 2014-08-11 | $0.0008160 | $0.001094 | $0.0007405 | $0.0007435 | $25.60 | $10,666.78 |
| 2014-08-12 | $0.0007437 | $0.0007443 | $0.0004550 | $0.0004614 | $139.32 | $6,652.41 |
| 2014-08-13 | $0.0004620 | $0.0005730 | $0.0004315 | $0.0005467 | $13.96 | $7,921.01 |
| 2014-08-14 | $0.0005462 | $0.0005462 | $0.0004139 | $0.0005060 | $3.63 | $7,367.62 |
| 2014-08-15 | $0.0005111 | $0.0006995 | $0.0001952 | $0.0002485 | $7.20 | $3,636.46 |
| 2014-08-16 | $0.0002489 | $0.0006574 | $0.0002465 | $0.0003586 | $3.27 | $5,249.68 |
| 2014-08-17 | $0.0003582 | $0.0006821 | $0.0003275 | $0.0006787 | $37.14 | $9,935.43 |
| 2014-08-18 | $0.0006783 | $0.0006834 | $0.0004111 | $0.0006045 | $51.71 | $8,849.71 |
| 2014-08-19 | $0.0006045 | $0.0006045 | $0.0003828 | $0.0005338 | $53.29 | $7,814.06 |
| 2014-08-20 | $0.0005336 | $0.0007204 | $0.0005333 | $0.0007117 | $36.85 | $10,418.16 |
| 2014-08-21 | $0.0007095 | $0.0007409 | $0.0005532 | $0.0005793 | $55.06 | $8,480.68 |
| 2014-08-22 | $0.0005797 | $0.0006381 | $0.0005548 | $0.0005706 | $12.49 | $8,353.07 |
| 2014-08-23 | $0.0005699 | $0.0005709 | $0.0005413 | $0.0005479 | $0.6885 | $8,020.68 |
| 2014-08-24 | $0.0005481 | $0.0006070 | $0.0004629 | $0.0004676 | $42.30 | $6,845.72 |
| 2014-08-25 | $0.0004676 | $0.0006058 | $0.0004593 | $0.0005628 | $43.00 | $8,238.98 |
| 2014-08-26 | $0.0005628 | $0.0006204 | $0.0005628 | $0.0005730 | $16.51 | $8,387.76 |
| 2014-08-27 | $0.0005737 | $0.0006561 | $0.0005722 | $0.0005725 | $49.00 | $8,380.93 |
| 2014-08-28 | $0.0005722 | $0.0005824 | $0.0005322 | $0.0005332 | $28.62 | $7,805.82 |
| 2014-08-29 | $0.0005338 | $0.0006142 | $0.0003660 | $0.0003661 | $180.57 | $5,359.95 |
| 2014-08-30 | $0.0003662 | $0.0004696 | $0.0003612 | $0.0004690 | $46.78 | $6,865.18 |
| 2014-08-31 | $0.0004677 | $0.0004695 | $0.0003818 | $0.0003822 | $1.48 | $5,595.33 |