Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0002024 | $0.0002195 | $0.0001996 | $0.0002007 | $15.58 | $2,937.84 |
| 2015-09-02 | $0.0002007 | $0.0002373 | $0.0001993 | $0.0002040 | $1.66 | $2,986.64 |
| 2015-09-03 | $0.0002041 | $0.0002043 | $0.0001869 | $0.0001869 | $26.23 | $2,736.79 |
| 2015-09-04 | $0.0001869 | $0.0001870 | $0.0001818 | $0.0001843 | $5.21 | $2,698.22 |
| 2015-09-05 | $0.0001842 | $0.0003702 | $0.0001836 | $0.0002844 | $44.64 | $4,163.53 |
| 2015-09-06 | $0.0002844 | $0.0003087 | $0.0002511 | $0.0002519 | $1.21 | $3,688.28 |
| 2015-09-07 | $0.0002518 | $0.0002533 | $0.0002396 | $0.0002401 | $15.38 | $3,514.79 |
| 2015-09-08 | $0.0002398 | $0.0002523 | $0.0002397 | $0.0002509 | $63.73 | $3,673.42 |
| 2015-09-09 | $0.0002509 | $0.0002714 | $0.0002402 | $0.0002714 | $1.25 | $3,973.72 |
| 2015-09-10 | $0.0002715 | $0.0002739 | $0.0002376 | $0.0002458 | $8.39 | $3,597.69 |
| 2015-09-11 | $0.0002456 | $0.0002504 | $0.0002446 | $0.0002450 | $1.32 | $3,586.26 |
| 2015-09-12 | $0.0002449 | $0.0002473 | $0.0002418 | $0.0002422 | $0.6485 | $3,546.25 |
| 2015-09-13 | $0.0002423 | $0.0002477 | $0.0002293 | $0.0002308 | $7.41 | $3,378.91 |
| 2015-09-14 | $0.0002305 | $0.0002324 | $0.0002280 | $0.0002307 | $41.04 | $3,376.67 |
| 2015-09-15 | $0.0002306 | $0.0002568 | $0.0002298 | $0.0002304 | $6.12 | $3,372.64 |
| 2015-09-16 | $0.0002303 | $0.0002338 | $0.0002297 | $0.0002314 | $4.01 | $3,386.88 |
| 2015-09-17 | $0.0002314 | $0.0002344 | $0.0002298 | $0.0002321 | $2.59 | $3,397.92 |
| 2015-09-18 | $0.0002321 | $0.0002367 | $0.0002321 | $0.0002354 | $0.1053 | $3,445.49 |
| 2015-09-19 | $0.0002323 | $0.0002323 | $0.0002311 | $0.0002315 | $10.74 | $3,388.83 |
| 2015-09-20 | $0.0002315 | $0.0003936 | $0.0002309 | $0.0002704 | $35.76 | $3,959.18 |
| 2015-09-21 | $0.0002705 | $0.0005588 | $0.0002576 | $0.0005559 | $87.94 | $8,137.69 |
| 2015-09-22 | $0.0005564 | $0.0005587 | $0.0003244 | $0.0003251 | $10.30 | $4,759.65 |
| 2015-09-23 | $0.0003252 | $0.0003963 | $0.0002806 | $0.0003086 | $9.75 | $4,517.75 |
| 2015-09-24 | $0.0003086 | $0.0003935 | $0.0003026 | $0.0003917 | $7.24 | $5,733.89 |
| 2015-09-25 | $0.0003917 | $0.0005283 | $0.0002905 | $0.0004704 | $72.69 | $6,886.61 |
| 2015-09-26 | $0.0004703 | $0.0005210 | $0.0003320 | $0.0005203 | $22.51 | $7,617.35 |
| 2015-09-27 | $0.0005202 | $0.0005644 | $0.0005170 | $0.0005632 | $3.48 | $8,245.64 |
| 2015-09-28 | $0.0005633 | $0.0005744 | $0.0004276 | $0.0004305 | $59.26 | $6,302.28 |
| 2015-09-29 | $0.0004305 | $0.0006170 | $0.0004225 | $0.0004518 | $74.12 | $6,614.21 |
| 2015-09-30 | $0.0004521 | $0.0005130 | $0.0004501 | $0.0004981 | $4.88 | $7,292.40 |