Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-02 | $0.0001446 | $0.0001453 | $0.0001444 | $0.0001449 | $0.5797 | $2,121.47 |
| 2015-01-03 | $0.0001448 | $0.0001481 | $0.0001321 | $0.0001321 | $0.4865 | $1,934.00 |
| 2015-01-04 | $0.0001321 | $0.0002154 | $0.0001297 | $0.0001955 | $14.38 | $2,862.06 |
| 2015-01-05 | $0.0001962 | $0.0002060 | $0.0001962 | $0.0002004 | $30.05 | $2,933.24 |
| 2015-01-06 | $0.0002005 | $0.0002019 | $0.0001991 | $0.0001995 | $0.05552 | $2,920.05 |
| 2015-01-07 | $0.0001416 | $0.0001494 | $0.0001415 | $0.0001472 | $2.53 | $2,154.45 |
| 2015-01-08 | $0.0001471 | $0.0001471 | $0.0001386 | $0.0001388 | $2.68 | $2,032.55 |
| 2015-01-09 | $0.0001384 | $0.0001398 | $0.0001375 | $0.0001395 | $1.09 | $2,042.91 |
| 2015-01-10 | $0.0001350 | $0.0001354 | $0.0001288 | $0.0001292 | $0.1443 | $1,890.74 |
| 2015-01-11 | $0.0001291 | $0.0001314 | $0.0001288 | $0.0001299 | $0.1451 | $1,901.86 |
| 2015-01-12 | $0.0001258 | $0.0001279 | $0.0001232 | $0.0001232 | $7.98 | $1,803.37 |
| 2015-01-13 | $0.0001230 | $0.0001234 | $0.0001034 | $0.0001062 | $0.03578 | $1,554.05 |
| 2015-01-14 | $0.0001052 | $0.0001052 | $0.00007203 | $0.00007480 | $3.93 | $1,095.08 |
| 2015-01-15 | $0.00007430 | $0.00009197 | $0.00007430 | $0.00008604 | $2.61 | $1,259.52 |
| 2015-01-16 | $0.00008572 | $0.00009050 | $0.00007991 | $0.00008324 | $1.95 | $1,218.57 |
| 2015-01-17 | $0.00008313 | $0.00008469 | $0.00007795 | $0.00007970 | $0.1176 | $1,166.82 |
| 2015-01-18 | $0.00008002 | $0.0001296 | $0.00007780 | $0.0001262 | $0.2524 | $1,847.54 |
| 2015-01-19 | $0.0001269 | $0.0001300 | $0.00008504 | $0.00008809 | $0.9591 | $1,289.63 |
| 2015-01-20 | $0.00008729 | $0.00008825 | $0.00008411 | $0.00008664 | $4.14 | $1,268.34 |
| 2015-01-21 | $0.00008667 | $0.0001002 | $0.00008660 | $0.00009983 | $0.3779 | $1,461.52 |
| 2015-01-22 | $0.0001000 | $0.0001381 | $0.00009963 | $0.0001377 | $10.00 | $2,015.99 |
| 2015-01-23 | $0.0001378 | $0.0001633 | $0.0001340 | $0.0001444 | $18.49 | $2,113.71 |
| 2015-01-24 | $0.0001443 | $0.0001467 | $0.0001389 | $0.0001462 | $5.64 | $2,140.72 |
| 2015-01-25 | $0.0001459 | $0.0001556 | $0.0001439 | $0.0001548 | $1.89 | $2,265.71 |
| 2015-01-26 | $0.0001550 | $0.0001887 | $0.0001550 | $0.0001766 | $1.28 | $2,585.03 |
| 2015-01-27 | $0.0001567 | $0.0001596 | $0.0001555 | $0.0001581 | $2.24 | $2,314.27 |
| 2015-01-28 | $0.0001580 | $0.0001599 | $0.0001362 | $0.0001403 | $14.06 | $2,054.63 |
| 2015-01-29 | $0.0001400 | $0.0001432 | $0.0001324 | $0.0001354 | $104.21 | $1,982.73 |
| 2015-01-30 | $0.0001350 | $0.0001350 | $0.0001106 | $0.0001132 | $1.72 | $1,657.37 |
| 2015-01-31 | $0.0001132 | $0.0001168 | $0.0001082 | $0.0001087 | $1.37 | $1,591.77 |