Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0002135 | $0.0002137 | $0.0002086 | $0.0002115 | $7.25 | $3,096.38 |
| 2015-08-02 | $0.0002112 | $0.0002179 | $0.0002081 | $0.0002176 | $10.56 | $3,185.83 |
| 2015-08-03 | $0.0002176 | $0.0002198 | $0.0002158 | $0.0002169 | $3.90 | $3,174.63 |
| 2015-08-04 | $0.0002165 | $0.0002257 | $0.0002135 | $0.0002140 | $53.19 | $3,132.41 |
| 2015-08-05 | $0.0002139 | $0.0002771 | $0.0002112 | $0.0002396 | $26.27 | $3,507.40 |
| 2015-08-06 | $0.0002396 | $0.0004185 | $0.0002366 | $0.0002424 | $31.50 | $3,549.13 |
| 2015-08-07 | $0.0002424 | $0.0002524 | $0.0002377 | $0.0002459 | $5.97 | $3,599.49 |
| 2015-08-08 | $0.0002460 | $0.0002463 | $0.0002216 | $0.0002217 | $1.90 | $3,244.88 |
| 2015-08-09 | $0.0002218 | $0.0002270 | $0.0002214 | $0.0002253 | $1.15 | $3,297.82 |
| 2015-08-10 | $0.0002253 | $0.0002411 | $0.0002232 | $0.0002274 | $2.69 | $3,328.81 |
| 2015-08-11 | $0.0002274 | $0.0002324 | $0.0002271 | $0.0002324 | $0.8611 | $3,402.90 |
| 2015-08-12 | $0.0002325 | $0.0002328 | $0.0002283 | $0.0002291 | $1.08 | $3,353.42 |
| 2015-08-13 | $0.0002291 | $0.0002291 | $0.0002234 | $0.0002244 | $8.56 | $3,284.80 |
| 2015-08-14 | $0.0002245 | $0.0002354 | $0.0002119 | $0.0002339 | $3.80 | $3,423.97 |
| 2015-08-15 | $0.0002338 | $0.0004148 | $0.0002333 | $0.0004079 | $77.46 | $5,971.88 |
| 2015-08-16 | $0.0004080 | $0.0004085 | $0.0002750 | $0.0003128 | $18.80 | $4,579.23 |
| 2015-08-17 | $0.0003128 | $0.0004090 | $0.0003115 | $0.0003121 | $7.54 | $4,569.29 |
| 2015-08-18 | $0.0003122 | $0.0003122 | $0.0002238 | $0.0002238 | $11.12 | $3,276.53 |
| 2015-08-19 | $0.0002216 | $0.0002493 | $0.0002216 | $0.0002443 | $0.6141 | $3,576.49 |
| 2015-08-21 | $0.0002482 | $0.0002483 | $0.0002433 | $0.0002444 | $0.4060 | $3,577.83 |
| 2015-08-22 | $0.0002442 | $0.0002467 | $0.0002338 | $0.0002420 | $1.22 | $3,542.85 |
| 2015-08-23 | $0.0002419 | $0.0002443 | $0.0002369 | $0.0002398 | $1.24 | $3,510.56 |
| 2015-08-24 | $0.0002396 | $0.0002396 | $0.0002210 | $0.0002220 | $10.34 | $3,249.42 |
| 2015-08-25 | $0.0002210 | $0.0002597 | $0.0002095 | $0.0002350 | $7.58 | $3,439.92 |
| 2015-08-26 | $0.0002349 | $0.0002740 | $0.0001940 | $0.0001942 | $4.86 | $2,843.02 |
| 2015-08-27 | $0.0001942 | $0.0002683 | $0.0001834 | $0.0001841 | $4.01 | $2,695.66 |
| 2015-08-28 | $0.0001843 | $0.0002069 | $0.0001812 | $0.0001991 | $1.97 | $2,914.27 |
| 2015-08-29 | $0.0001990 | $0.0002567 | $0.0001932 | $0.0002068 | $31.92 | $3,027.65 |
| 2015-08-30 | $0.0002068 | $0.0002089 | $0.0001991 | $0.0002033 | $11.03 | $2,976.86 |
| 2015-08-31 | $0.0002036 | $0.0002127 | $0.0002011 | $0.0002026 | $72.71 | $2,965.33 |