Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.00008659 | $0.00008692 | $0.00008358 | $0.00008358 | $0.7809 | $1,223.50 |
| 2015-05-02 | $0.00008355 | $0.00008471 | $0.00008178 | $0.00008226 | $0.2031 | $1,204.23 |
| 2015-05-03 | $0.00008223 | $0.00008458 | $0.00008193 | $0.00008407 | $0.2076 | $1,230.71 |
| 2015-05-04 | $0.00008427 | $0.00008613 | $0.00008323 | $0.00008604 | $1.78 | $1,259.59 |
| 2015-05-05 | $0.00008605 | $0.00008611 | $0.00008354 | $0.00008500 | $0.4029 | $1,244.40 |
| 2015-05-06 | $0.00008500 | $0.00008512 | $0.00008252 | $0.00008260 | $0.7340 | $1,209.19 |
| 2015-05-07 | $0.00008272 | $0.00008359 | $0.00008229 | $0.00008300 | $0.5810 | $1,215.03 |
| 2015-05-08 | $0.00008307 | $0.00008620 | $0.00008270 | $0.00008538 | $0.6629 | $1,249.90 |
| 2015-05-09 | $0.00008779 | $0.00008998 | $0.00008627 | $0.00008955 | $1.10 | $1,310.93 |
| 2015-05-10 | $0.00008948 | $0.00009031 | $0.00008637 | $0.00008658 | $1.45 | $1,267.43 |
| 2015-05-11 | $0.00008651 | $0.00008962 | $0.00008618 | $0.00008952 | $0.8236 | $1,310.54 |
| 2015-05-12 | $0.00008960 | $0.00008987 | $0.00008884 | $0.00008935 | $0.5517 | $1,308.07 |
| 2015-05-13 | $0.00008921 | $0.0001219 | $0.00008921 | $0.0001183 | $14.43 | $1,731.29 |
| 2015-05-14 | $0.0001182 | $0.0001237 | $0.0001179 | $0.0001208 | $1.64 | $1,768.62 |
| 2015-05-15 | $0.0001208 | $0.0001210 | $0.0001184 | $0.0001188 | $3.08 | $1,739.09 |
| 2015-05-16 | $0.0001188 | $0.0001205 | $0.0001176 | $0.0001181 | $1.13 | $1,728.81 |
| 2015-05-17 | $0.0001181 | $0.0001185 | $0.0001180 | $0.0001184 | $1.14 | $1,732.65 |
| 2015-05-18 | $0.0001167 | $0.0001167 | $0.0001163 | $0.0001165 | $0.5162 | $1,705.34 |
| 2015-05-19 | $0.0001166 | $0.0001194 | $0.0001159 | $0.0001160 | $10.95 | $1,697.70 |
| 2015-05-20 | $0.0001160 | $0.0001195 | $0.0001159 | $0.0001193 | $1.19 | $1,746.76 |
| 2015-05-21 | $0.0001193 | $0.0001205 | $0.0001193 | $0.0001203 | $0.2099 | $1,761.71 |
| 2015-05-23 | $0.0001199 | $0.0002524 | $0.0001196 | $0.0002509 | $101.47 | $3,672.47 |
| 2015-05-24 | $0.0002508 | $0.0002518 | $0.0002177 | $0.0002241 | $10.76 | $3,280.46 |
| 2015-05-25 | $0.0002241 | $0.0002241 | $0.0002132 | $0.0002134 | $46.92 | $3,123.84 |
| 2015-05-26 | $0.0002134 | $0.0002259 | $0.0002133 | $0.0002135 | $66.50 | $3,125.86 |
| 2015-05-27 | $0.0002134 | $0.0002193 | $0.0001209 | $0.0001210 | $1.79 | $1,771.53 |
| 2015-05-28 | $0.0001210 | $0.0002210 | $0.0001207 | $0.0001234 | $8.35 | $1,807.18 |
| 2015-05-29 | $0.0001235 | $0.0002205 | $0.0001205 | $0.0002205 | $5.48 | $3,228.24 |
| 2015-05-30 | $0.0002205 | $0.0002999 | $0.0001257 | $0.0002335 | $71.96 | $3,418.23 |
| 2015-05-31 | $0.0002333 | $0.0002333 | $0.0001945 | $0.0002116 | $65.34 | $3,097.27 |