Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0003822 | $0.0005290 | $0.0003820 | $0.0004036 | $117.09 | $5,909.15 |
| 2014-09-02 | $0.0004033 | $0.0004073 | $0.0003402 | $0.0003485 | $22.32 | $5,102.14 |
| 2014-09-03 | $0.0003481 | $0.0005178 | $0.0003476 | $0.0005158 | $13.25 | $7,550.90 |
| 2014-09-04 | $0.0005159 | $0.0005878 | $0.0004351 | $0.0005827 | $32.19 | $8,530.31 |
| 2014-09-05 | $0.0005827 | $0.0005832 | $0.0004532 | $0.0005462 | $67.89 | $7,995.69 |
| 2014-09-06 | $0.0005462 | $0.0005733 | $0.0005461 | $0.0005479 | $9.29 | $8,020.31 |
| 2014-09-07 | $0.0005482 | $0.0006266 | $0.0005476 | $0.0006173 | $78.37 | $9,037.14 |
| 2014-09-08 | $0.0006167 | $0.0006270 | $0.0005954 | $0.0005980 | $8.40 | $8,754.30 |
| 2014-09-09 | $0.0005983 | $0.0006015 | $0.0005894 | $0.0005988 | $8.01 | $8,766.48 |
| 2014-09-10 | $0.0005991 | $0.0006288 | $0.0005986 | $0.0006184 | $50.74 | $9,052.61 |
| 2014-09-11 | $0.0006187 | $0.0006478 | $0.0006125 | $0.0006477 | $12.37 | $9,481.37 |
| 2014-09-12 | $0.0006474 | $0.0008111 | $0.0006386 | $0.0007883 | $13.32 | $11,540.12 |
| 2014-09-13 | $0.0007884 | $0.0008708 | $0.0007839 | $0.0008670 | $81.66 | $12,692.27 |
| 2014-09-14 | $0.0008672 | $0.0008869 | $0.0008465 | $0.0008793 | $79.36 | $12,872.73 |
| 2014-09-15 | $0.0008791 | $0.0008800 | $0.0007869 | $0.0007939 | $16.15 | $11,621.78 |
| 2014-09-16 | $0.0007930 | $0.0007943 | $0.0006279 | $0.0006292 | $7.17 | $9,210.78 |
| 2014-09-17 | $0.0006289 | $0.0006489 | $0.0006108 | $0.0006174 | $15.12 | $9,038.38 |
| 2014-09-18 | $0.0006168 | $0.0006222 | $0.0005324 | $0.0005433 | $54.30 | $7,953.34 |
| 2014-09-19 | $0.0005429 | $0.0005592 | $0.0004422 | $0.0005527 | $48.42 | $8,091.40 |
| 2014-09-20 | $0.0005525 | $0.0005825 | $0.0004730 | $0.0005684 | $80.93 | $8,320.70 |
| 2014-09-21 | $0.0005672 | $0.0005733 | $0.0004675 | $0.0004746 | $18.33 | $6,947.82 |
| 2014-09-22 | $0.0004749 | $0.0004842 | $0.0004511 | $0.0004544 | $27.20 | $6,652.61 |
| 2014-09-23 | $0.0004544 | $0.0004990 | $0.0004477 | $0.0004924 | $51.02 | $7,209.09 |
| 2014-09-24 | $0.0004924 | $0.0004928 | $0.0004759 | $0.0004782 | $1.49 | $7,000.88 |
| 2014-09-25 | $0.0004782 | $0.0004786 | $0.0003035 | $0.0004445 | $32.48 | $6,507.21 |
| 2014-09-26 | $0.0004443 | $0.0004481 | $0.0001858 | $0.0001860 | $65.41 | $2,723.44 |
| 2014-09-27 | $0.0001856 | $0.0001870 | $0.0001834 | $0.0001840 | $30.31 | $2,693.06 |
| 2014-09-28 | $0.0002402 | $0.0002406 | $0.0002246 | $0.0002263 | $6.58 | $3,313.03 |
| 2014-09-29 | $0.0002262 | $0.0002304 | $0.0002252 | $0.0002294 | $6.67 | $3,357.91 |
| 2014-09-30 | $0.0003464 | $0.0003504 | $0.0002315 | $0.0003483 | $33.22 | $5,098.17 |