Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0003770 | $0.0003923 | $0.0003730 | $0.0003876 | $2.55 | $5,674.54 |
| 2015-11-02 | $0.0003873 | $0.0004193 | $0.0003846 | $0.0003859 | $53.70 | $5,648.94 |
| 2015-11-03 | $0.0003865 | $0.0004806 | $0.0003865 | $0.0004613 | $3.07 | $6,753.42 |
| 2015-11-04 | $0.0004639 | $0.0005422 | $0.0003809 | $0.0004784 | $70.38 | $7,003.55 |
| 2015-11-05 | $0.0004815 | $0.0005236 | $0.0004383 | $0.0004845 | $0.3489 | $7,093.46 |
| 2015-11-06 | $0.0004829 | $0.0004851 | $0.0004080 | $0.0004187 | $0.3006 | $6,129.84 |
| 2015-11-07 | $0.0004194 | $0.0004726 | $0.0004171 | $0.0004372 | $17.44 | $6,400.70 |
| 2015-11-08 | $0.0004367 | $0.0004406 | $0.0004166 | $0.0004207 | $0.8175 | $6,159.07 |
| 2015-11-09 | $0.0004219 | $0.0004468 | $0.0004101 | $0.0004424 | $0.4702 | $6,475.75 |
| 2015-11-10 | $0.0004411 | $0.0004424 | $0.0004144 | $0.0004144 | $0.4405 | $6,066.07 |
| 2015-11-11 | $0.0003571 | $0.0003918 | $0.0002819 | $0.0003608 | $9.22 | $5,281.22 |
| 2015-11-12 | $0.0003609 | $0.0004003 | $0.0003609 | $0.0003931 | $0.3960 | $5,754.30 |
| 2015-11-13 | $0.0003923 | $0.0003955 | $0.0003782 | $0.0003900 | $1.51 | $5,710.07 |
| 2015-11-14 | $0.0003906 | $0.0003923 | $0.0003444 | $0.0003494 | $0.7961 | $5,115.31 |
| 2015-11-15 | $0.0003496 | $0.0003514 | $0.0002931 | $0.0002946 | $0.8904 | $4,312.96 |
| 2015-11-16 | $0.0002946 | $0.0003051 | $0.0002906 | $0.0003035 | $0.3239 | $4,443.31 |
| 2015-11-17 | $0.0002977 | $0.0003045 | $0.0002967 | $0.0003015 | $0.6389 | $4,414.25 |
| 2015-11-18 | $0.0003016 | $0.0003029 | $0.0002976 | $0.0003009 | $0.3292 | $4,404.97 |
| 2015-11-19 | $0.0003011 | $0.0003565 | $0.0002935 | $0.0003554 | $0.1820 | $5,202.81 |
| 2015-11-20 | $0.0003555 | $0.0003559 | $0.0002939 | $0.0002964 | $0.9665 | $4,338.94 |
| 2015-11-21 | $0.0002963 | $0.0003756 | $0.0002940 | $0.0003756 | $2.05 | $5,499.22 |
| 2015-11-22 | $0.0003760 | $0.0003761 | $0.0003694 | $0.0003737 | $0.2539 | $5,470.10 |
| 2015-11-23 | $0.0003352 | $0.0003727 | $0.0003341 | $0.0003715 | $12.78 | $5,437.91 |
| 2015-11-24 | $0.0003715 | $0.0003715 | $0.0003658 | $0.0003686 | $1.79 | $5,396.70 |
| 2015-11-26 | $0.0003007 | $0.0003028 | $0.0003005 | $0.0003019 | $10.93 | $4,419.21 |
| 2015-11-27 | $0.0002998 | $0.0003323 | $0.0002957 | $0.0003298 | $0.4768 | $4,827.36 |
| 2015-11-28 | $0.0003294 | $0.0003308 | $0.0003240 | $0.0003266 | $0.4723 | $4,780.94 |
| 2015-11-29 | $0.0003743 | $0.0003905 | $0.0003743 | $0.0003900 | $1.03 | $5,709.22 |
| 2015-11-30 | $0.0003899 | $0.0004015 | $0.0003889 | $0.0003954 | $1.00 | $5,788.68 |