Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0001631 | $0.0001655 | $0.0001586 | $0.0001655 | $3.34 | $2,423.36 |
| 2015-07-02 | $0.0001655 | $0.0001864 | $0.0001626 | $0.0001635 | $22.57 | $2,393.82 |
| 2015-07-03 | $0.0001635 | $0.0001800 | $0.0001577 | $0.0001614 | $38.33 | $2,363.00 |
| 2015-07-04 | $0.0001615 | $0.0001621 | $0.0001584 | $0.0001618 | $1.11 | $2,368.71 |
| 2015-07-05 | $0.0001617 | $0.0002582 | $0.00008113 | $0.0002582 | $40.42 | $3,780.29 |
| 2015-07-06 | $0.0002583 | $0.0004735 | $0.0001856 | $0.0002072 | $146.21 | $3,032.77 |
| 2015-07-07 | $0.0002072 | $0.0002418 | $0.0001987 | $0.0002027 | $25.69 | $2,967.10 |
| 2015-07-08 | $0.0002023 | $0.0002028 | $0.0001547 | $0.0001569 | $37.63 | $2,297.60 |
| 2015-07-09 | $0.0001571 | $0.0001605 | $0.0001549 | $0.0001590 | $1.43 | $2,327.39 |
| 2015-07-10 | $0.0001588 | $0.0001682 | $0.0001246 | $0.0001254 | $1.29 | $1,835.75 |
| 2015-07-11 | $0.0001253 | $0.0001474 | $0.0001247 | $0.0001465 | $0.5763 | $2,145.23 |
| 2015-07-12 | $0.0001466 | $0.0001572 | $0.0001462 | $0.0001555 | $4.55 | $2,276.47 |
| 2015-07-13 | $0.0001554 | $0.0001555 | $0.0001405 | $0.0001461 | $0.6888 | $2,139.45 |
| 2015-07-14 | $0.0001460 | $0.0001481 | $0.0001433 | $0.0001439 | $1.00 | $2,106.17 |
| 2015-07-15 | $0.0001437 | $0.0001466 | $0.0001427 | $0.0001430 | $1.33 | $2,093.71 |
| 2015-07-16 | $0.0001429 | $0.0001456 | $0.0001266 | $0.0001279 | $0.6800 | $1,872.67 |
| 2015-07-17 | $0.0001279 | $0.0001283 | $0.0001197 | $0.0001202 | $2.50 | $1,759.71 |
| 2015-07-18 | $0.0001202 | $0.0001215 | $0.0001153 | $0.0001154 | $1.24 | $1,689.15 |
| 2015-07-19 | $0.0001155 | $0.0001158 | $0.0001039 | $0.0001039 | $2.28 | $1,521.30 |
| 2015-07-20 | $0.0001040 | $0.0001448 | $0.0001037 | $0.0001448 | $1.06 | $2,119.32 |
| 2015-07-21 | $0.0001451 | $0.0002867 | $0.0001449 | $0.0002072 | $112.23 | $3,032.90 |
| 2015-07-22 | $0.0002069 | $0.0002462 | $0.0002058 | $0.0002107 | $6.17 | $3,084.77 |
| 2015-07-23 | $0.0002107 | $0.0002134 | $0.0002074 | $0.0002098 | $10.25 | $3,071.43 |
| 2015-07-24 | $0.0002098 | $0.0002300 | $0.0002092 | $0.0002192 | $1.33 | $3,208.77 |
| 2015-07-25 | $0.0002191 | $0.0002210 | $0.0002174 | $0.0002195 | $3.39 | $3,212.69 |
| 2015-07-26 | $0.0002194 | $0.0002227 | $0.0002187 | $0.0002224 | $1.25 | $3,255.76 |
| 2015-07-27 | $0.0002224 | $0.0002399 | $0.0002189 | $0.0002232 | $16.16 | $3,267.10 |
| 2015-07-28 | $0.0002232 | $0.0002255 | $0.0002201 | $0.0002208 | $12.07 | $3,232.50 |
| 2015-07-29 | $0.0002208 | $0.0002295 | $0.0002166 | $0.0002172 | $3.97 | $3,179.58 |
| 2015-07-30 | $0.0002172 | $0.0002176 | $0.0002149 | $0.0002159 | $1.07 | $3,160.59 |
| 2015-07-31 | $0.0002158 | $0.0002167 | $0.0002118 | $0.0002134 | $0.8667 | $3,123.70 |