Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.0004981 | $0.0005045 | $0.0004972 | $0.0005036 | $5.67 | $7,372.52 |
| 2015-10-02 | $0.0005036 | $0.0005057 | $0.0005016 | $0.0005031 | $1.06 | $7,365.32 |
| 2015-10-03 | $0.0005031 | $0.0006645 | $0.0005023 | $0.0005970 | $39.97 | $8,739.53 |
| 2015-10-04 | $0.0005968 | $0.0007169 | $0.0005963 | $0.0006789 | $124.21 | $9,938.21 |
| 2015-10-05 | $0.0006790 | $0.0006807 | $0.0006643 | $0.0006727 | $2.98 | $9,847.52 |
| 2015-10-06 | $0.0006731 | $0.0006939 | $0.0006724 | $0.0006914 | $1.94 | $10,121.45 |
| 2015-10-07 | $0.0006914 | $0.0007718 | $0.0005385 | $0.0005392 | $0.9601 | $7,893.51 |
| 2015-10-08 | $0.0005394 | $0.0006015 | $0.0005328 | $0.0005381 | $5.81 | $7,877.93 |
| 2015-10-09 | $0.0005379 | $0.0005411 | $0.0004097 | $0.0004098 | $4.19 | $5,999.80 |
| 2015-10-10 | $0.0004098 | $0.0005323 | $0.0004084 | $0.0004530 | $33.22 | $6,632.19 |
| 2015-10-11 | $0.0004531 | $0.0004537 | $0.0004202 | $0.0004251 | $0.7331 | $6,222.62 |
| 2015-10-12 | $0.0004249 | $0.0004305 | $0.0004234 | $0.0004244 | $1.24 | $6,213.09 |
| 2015-10-13 | $0.0004244 | $0.0005305 | $0.0004217 | $0.0004687 | $1.81 | $6,862.13 |
| 2015-10-14 | $0.0004691 | $0.0005569 | $0.0004296 | $0.0004613 | $9.94 | $6,753.17 |
| 2015-10-15 | $0.0004611 | $0.0004672 | $0.0004386 | $0.0004401 | $2.12 | $6,442.49 |
| 2015-10-16 | $0.0004400 | $0.0004451 | $0.0003209 | $0.0003230 | $24.37 | $4,728.60 |
| 2015-10-17 | $0.0003233 | $0.0003392 | $0.0003227 | $0.0003361 | $0.8561 | $4,921.04 |
| 2015-10-18 | $0.0003356 | $0.0004002 | $0.0003078 | $0.0003219 | $22.50 | $4,712.07 |
| 2015-10-19 | $0.0003218 | $0.0004084 | $0.0003210 | $0.0003557 | $7.92 | $5,206.97 |
| 2015-10-20 | $0.0003556 | $0.0008348 | $0.0003556 | $0.0007060 | $132.18 | $10,335.24 |
| 2015-10-21 | $0.0007060 | $0.0007067 | $0.0004551 | $0.0004794 | $23.49 | $7,017.78 |
| 2015-10-22 | $0.0004793 | $0.0006277 | $0.0004737 | $0.0004957 | $23.82 | $7,257.00 |
| 2015-10-23 | $0.0004960 | $0.0005044 | $0.0004466 | $0.0004480 | $1.31 | $6,557.88 |
| 2015-10-24 | $0.0004479 | $0.0005062 | $0.0003897 | $0.0003944 | $0.5156 | $5,773.60 |
| 2015-10-25 | $0.0003943 | $0.0005152 | $0.0003940 | $0.0004983 | $2.03 | $7,294.61 |
| 2015-10-26 | $0.0004993 | $0.0005016 | $0.0003816 | $0.0003851 | $3.85 | $5,638.21 |
| 2015-10-27 | $0.0003852 | $0.0004206 | $0.0003848 | $0.0004171 | $3.25 | $6,106.30 |
| 2015-10-28 | $0.0004172 | $0.0004512 | $0.0004171 | $0.0004512 | $4.39 | $6,605.17 |
| 2015-10-29 | $0.0004508 | $0.0004613 | $0.0004365 | $0.0004393 | $3.67 | $6,431.63 |
| 2015-10-30 | $0.0004394 | $0.0004699 | $0.0003729 | $0.0003871 | $12.30 | $5,666.33 |
| 2015-10-31 | $0.0003871 | $0.0004261 | $0.0003721 | $0.0003768 | $1.94 | $5,516.76 |