Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0001811 | $0.0001910 | $0.0001809 | $0.0001901 | $0.1291 | $2,782.53 |
| 2015-03-02 | $0.0001899 | $0.0001962 | $0.0001844 | $0.0001957 | $3.18 | $2,864.57 |
| 2015-03-03 | $0.0001957 | $0.0001977 | $0.0001828 | $0.0001916 | $1.20 | $2,804.49 |
| 2015-03-04 | $0.0001916 | $0.0001928 | $0.0001253 | $0.0001395 | $0.08887 | $2,041.66 |
| 2015-03-05 | $0.0001393 | $0.0001397 | $0.0001374 | $0.0001380 | $0.08796 | $2,020.79 |
| 2015-03-06 | $0.0001387 | $0.0001388 | $0.0001219 | $0.0001227 | $1.01 | $1,795.82 |
| 2015-03-07 | $0.0001227 | $0.0001248 | $0.0001216 | $0.0001248 | $0.9994 | $1,826.97 |
| 2015-03-08 | $0.00009135 | $0.00009158 | $0.00008995 | $0.00009055 | $2.40 | $1,325.55 |
| 2015-03-09 | $0.00009054 | $0.00009907 | $0.00009038 | $0.00009855 | $0.6411 | $1,442.75 |
| 2015-03-10 | $0.00009847 | $0.0001009 | $0.00009575 | $0.00009626 | $0.4387 | $1,409.18 |
| 2015-03-11 | $0.00009628 | $0.00009803 | $0.00009587 | $0.00009783 | $0.4919 | $1,432.24 |
| 2015-03-12 | $0.00009781 | $0.00009804 | $0.00009650 | $0.00009726 | $0.3501 | $1,423.83 |
| 2015-03-13 | $0.00009714 | $0.00009718 | $0.00009455 | $0.00009455 | $0.6225 | $1,384.21 |
| 2015-03-14 | $0.00009416 | $0.00009736 | $0.00009272 | $0.00009314 | $0.9449 | $1,363.50 |
| 2015-03-15 | $0.00009302 | $0.00009455 | $0.00009273 | $0.00009425 | $0.5456 | $1,379.77 |
| 2015-03-16 | $0.00009451 | $0.00009706 | $0.00009428 | $0.00009587 | $0.3708 | $1,403.52 |
| 2015-03-17 | $0.00009590 | $0.00009648 | $0.00009100 | $0.00009135 | $0.4314 | $1,337.29 |
| 2015-03-18 | $0.00009136 | $0.00009136 | $0.00007996 | $0.00008213 | $0.3914 | $1,202.30 |
| 2015-03-19 | $0.00008202 | $0.00008456 | $0.00005201 | $0.00005215 | $7.60 | $763.42 |
| 2015-03-20 | $0.00005219 | $0.00006552 | $0.00005183 | $0.00006546 | $0.4800 | $958.26 |
| 2015-03-21 | $0.00006544 | $0.00006555 | $0.00006391 | $0.00006500 | $1.27 | $951.63 |
| 2015-03-22 | $0.00006501 | $0.00006744 | $0.00006490 | $0.00006699 | $1.38 | $980.73 |
| 2015-03-23 | $0.00006699 | $0.00006932 | $0.00006544 | $0.00006667 | $0.6946 | $976.02 |
| 2015-03-24 | $0.00006669 | $0.00007692 | $0.00006347 | $0.00007352 | $0.5377 | $1,076.24 |
| 2015-03-25 | $0.00007368 | $0.00007476 | $0.00006330 | $0.00006398 | $0.4549 | $936.65 |
| 2015-03-26 | $0.00006401 | $0.0002518 | $0.00006368 | $0.0002460 | $10.54 | $3,601.25 |
| 2015-03-27 | $0.0002460 | $0.0002542 | $0.0002428 | $0.0002457 | $4.50 | $3,596.70 |
| 2015-03-28 | $0.0002021 | $0.0002481 | $0.0002021 | $0.0002478 | $1.40 | $3,628.11 |
| 2015-03-29 | $0.0002477 | $0.0002481 | $0.0002365 | $0.0002398 | $1.35 | $3,509.83 |
| 2015-03-30 | $0.00006907 | $0.0002368 | $0.00006883 | $0.0002353 | $3.15 | $3,444.27 |
| 2015-03-31 | $0.0002352 | $0.0002363 | $0.0002306 | $0.0002320 | $1.35 | $3,396.12 |