Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0003487 | $0.0003522 | $0.0002912 | $0.0002915 | $9.42 | $4,268.07 |
| 2014-10-02 | $0.0002918 | $0.0002930 | $0.0002611 | $0.0002625 | $20.86 | $3,843.58 |
| 2014-10-03 | $0.0002626 | $0.0002644 | $0.0002505 | $0.0002517 | $7.53 | $3,684.12 |
| 2014-10-04 | $0.0002519 | $0.0002640 | $0.0002312 | $0.0002565 | $0.5702 | $3,755.23 |
| 2014-10-05 | $0.0002566 | $0.0002666 | $0.0002025 | $0.0002244 | $0.7862 | $3,284.45 |
| 2014-10-06 | $0.0002243 | $0.0002312 | $0.0002045 | $0.0002146 | $4.13 | $3,140.90 |
| 2014-10-07 | $0.0002149 | $0.0002997 | $0.0002146 | $0.0002992 | $15.00 | $4,380.20 |
| 2014-10-08 | $0.0002991 | $0.0003260 | $0.0002735 | $0.0003247 | $13.42 | $4,753.49 |
| 2014-10-09 | $0.0003245 | $0.0003273 | $0.0002781 | $0.0002920 | $5.68 | $4,275.01 |
| 2014-10-10 | $0.0002918 | $0.0003001 | $0.0002894 | $0.0002900 | $1.12 | $4,245.30 |
| 2014-10-11 | $0.0002920 | $0.0003599 | $0.0002920 | $0.0003514 | $0.4390 | $5,144.73 |
| 2014-10-12 | $0.0003517 | $0.0003523 | $0.0002890 | $0.0003066 | $16.78 | $4,488.81 |
| 2014-10-13 | $0.0003061 | $0.0003178 | $0.0002954 | $0.0003123 | $2.65 | $4,572.34 |
| 2014-10-14 | $0.0003134 | $0.0003238 | $0.0003131 | $0.0003238 | $0.4209 | $4,740.06 |
| 2014-10-15 | $0.0003205 | $0.0003841 | $0.0003159 | $0.0003829 | $23.40 | $5,605.87 |
| 2014-10-16 | $0.0003827 | $0.0003868 | $0.0003544 | $0.0003634 | $1.82 | $5,320.37 |
| 2014-10-17 | $0.0003636 | $0.0003662 | $0.0003566 | $0.0003646 | $5.07 | $5,337.09 |
| 2014-10-18 | $0.0003648 | $0.0003754 | $0.0003600 | $0.0003719 | $2.88 | $5,443.95 |
| 2014-10-19 | $0.0003717 | $0.0003742 | $0.0003671 | $0.0003701 | $0.6966 | $5,417.59 |
| 2014-10-20 | $0.0003698 | $0.0004212 | $0.0003593 | $0.0004173 | $2.20 | $6,109.04 |
| 2014-10-21 | $0.0004168 | $0.0004258 | $0.0003668 | $0.0003672 | $0.8885 | $5,374.87 |
| 2014-10-22 | $0.0003668 | $0.0004217 | $0.0003640 | $0.0003640 | $29.69 | $5,328.74 |
| 2014-10-23 | $0.0003638 | $0.0003658 | $0.0002857 | $0.0002867 | $33.58 | $4,197.61 |
| 2014-10-24 | $0.0002869 | $0.0003655 | $0.0002826 | $0.0003619 | $0.9048 | $5,298.41 |
| 2014-10-25 | $0.0003622 | $0.0003635 | $0.0002758 | $0.0002778 | $3.82 | $4,067.08 |
| 2014-10-26 | $0.0002780 | $0.0003377 | $0.0002751 | $0.0003370 | $0.03547 | $4,933.02 |
| 2014-10-27 | $0.0003370 | $0.0003372 | $0.0002798 | $0.0002824 | $4.29 | $4,134.04 |
| 2014-10-28 | $0.0002826 | $0.0002840 | $0.0002480 | $0.0002503 | $25.62 | $3,664.73 |
| 2014-10-29 | $0.0002500 | $0.0002505 | $0.0002381 | $0.0002383 | $0.7148 | $3,488.13 |
| 2014-10-30 | $0.0002384 | $0.0002491 | $0.0002384 | $0.0002452 | $2.45 | $3,589.10 |
| 2014-10-31 | $0.0002450 | $0.0002471 | $0.0002394 | $0.0002402 | $0.7949 | $3,516.50 |