Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0002404 | $0.0002418 | $0.0002295 | $0.0002311 | $0.5826 | $3,383.68 |
| 2014-11-02 | $0.0002310 | $0.0002321 | $0.0002276 | $0.0002314 | $0.1729 | $3,387.31 |
| 2014-11-03 | $0.0002312 | $0.0002438 | $0.0002311 | $0.0002391 | $0.03342 | $3,500.49 |
| 2014-11-04 | $0.0002388 | $0.0002406 | $0.0001885 | $0.0001917 | $38.42 | $2,806.15 |
| 2014-11-05 | $0.0001918 | $0.0002747 | $0.0001552 | $0.0002376 | $22.18 | $3,478.91 |
| 2014-11-06 | $0.0002376 | $0.0002471 | $0.0002369 | $0.0002445 | $0.04342 | $3,579.38 |
| 2014-11-07 | $0.0002449 | $0.0002916 | $0.0002433 | $0.0002911 | $3.01 | $4,260.84 |
| 2014-11-08 | $0.0002908 | $0.0002950 | $0.0002908 | $0.0002933 | $1.32 | $4,293.46 |
| 2014-11-09 | $0.0001838 | $0.0001891 | $0.0001838 | $0.0001889 | $5.69 | $2,765.34 |
| 2014-11-10 | $0.0001884 | $0.0002902 | $0.0001865 | $0.0002789 | $43.59 | $4,082.37 |
| 2014-11-11 | $0.0002781 | $0.0002822 | $0.0002764 | $0.0002779 | $1.25 | $4,067.94 |
| 2014-11-13 | $0.0002629 | $0.0002743 | $0.0002102 | $0.0002188 | $26.43 | $3,202.84 |
| 2014-11-14 | $0.0002176 | $0.0002180 | $0.0002001 | $0.0002046 | $5.16 | $2,994.80 |
| 2014-11-15 | $0.0002067 | $0.0002073 | $0.0001929 | $0.0001956 | $9.59 | $2,863.31 |
| 2014-11-16 | $0.0001949 | $0.0002607 | $0.0001789 | $0.0002599 | $41.50 | $3,804.50 |
| 2014-11-17 | $0.0002602 | $0.0002861 | $0.0002571 | $0.0002712 | $1.94 | $3,970.00 |
| 2014-11-18 | $0.0002715 | $0.0002747 | $0.0002598 | $0.0002634 | $0.1317 | $3,856.17 |
| 2014-11-19 | $0.0003355 | $0.0003357 | $0.0001576 | $0.0002816 | $43.15 | $4,122.62 |
| 2014-11-20 | $0.0002814 | $0.0002825 | $0.0002497 | $0.0002505 | $20.16 | $3,666.99 |
| 2014-11-21 | $0.0002505 | $0.0002505 | $0.0001538 | $0.0001544 | $2.42 | $2,259.93 |
| 2014-11-22 | $0.0001547 | $0.0002512 | $0.0001544 | $0.0002470 | $14.46 | $3,616.58 |
| 2014-11-23 | $0.0002472 | $0.0002633 | $0.0002325 | $0.0002610 | $0.6891 | $3,820.55 |
| 2014-11-24 | $0.0002605 | $0.0002711 | $0.0002603 | $0.0002701 | $0.6740 | $3,954.67 |
| 2014-11-25 | $0.0002798 | $0.0002807 | $0.0002643 | $0.0002740 | $11.32 | $4,011.25 |
| 2014-11-26 | $0.0002557 | $0.0002557 | $0.0002451 | $0.0002468 | $2.63 | $3,613.12 |
| 2014-11-27 | $0.0002482 | $0.0003138 | $0.0002477 | $0.0003105 | $1.53 | $4,545.87 |
| 2014-11-28 | $0.0003103 | $0.0003216 | $0.0003011 | $0.0003162 | $0.3162 | $4,629.20 |
| 2014-11-29 | $0.0003160 | $0.0003461 | $0.0002510 | $0.0002929 | $37.49 | $4,287.63 |
| 2014-11-30 | $0.0002929 | $0.0002951 | $0.0002562 | $0.0002571 | $12.74 | $3,763.38 |