Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0002368 | $0.0002399 | $0.0002351 | $0.0002386 | $1.42 | $3,492.84 |
| 2016-01-03 | $0.0002336 | $0.0002366 | $0.0002336 | $0.0002364 | $1.19 | $3,461.25 |
| 2016-01-04 | $0.0002365 | $0.0002390 | $0.0002360 | $0.0002379 | $1.19 | $3,482.00 |
| 2016-01-05 | $0.0002503 | $0.0002512 | $0.0002492 | $0.0002505 | $0.2500 | $3,667.58 |
| 2016-01-06 | $0.0002505 | $0.0002544 | $0.0002473 | $0.0002538 | $0.3211 | $3,716.01 |
| 2016-01-07 | $0.0002532 | $0.0003045 | $0.0002532 | $0.0003027 | $1.20 | $4,431.52 |
| 2016-01-08 | $0.0003023 | $0.0003055 | $0.0002956 | $0.0002988 | $0.8963 | $4,373.64 |
| 2016-01-09 | $0.0002702 | $0.0002708 | $0.0002681 | $0.0002686 | $1.42 | $3,931.50 |
| 2016-01-10 | $0.0002686 | $0.0002690 | $0.0002654 | $0.0002654 | $0.05281 | $3,884.90 |
| 2016-01-12 | $0.0002900 | $0.0002905 | $0.0002593 | $0.0002593 | $0.6766 | $3,796.25 |
| 2016-01-13 | $0.0002571 | $0.0002733 | $0.0002504 | $0.0002724 | $3.88 | $3,987.64 |
| 2016-01-14 | $0.0002724 | $0.0002883 | $0.0002695 | $0.0002883 | $17.21 | $4,221.18 |
| 2016-01-15 | $0.0002883 | $0.0002883 | $0.0002231 | $0.0002231 | $3.17 | $3,265.38 |
| 2016-01-16 | $0.0002222 | $0.0002461 | $0.0002165 | $0.0002443 | $4.89 | $3,575.69 |
| 2016-01-17 | $0.0002441 | $0.0002463 | $0.0002395 | $0.0002411 | $0.7656 | $3,530.26 |
| 2016-01-18 | $0.0002408 | $0.0002593 | $0.0002373 | $0.0002593 | $3.00 | $3,795.41 |
| 2016-01-19 | $0.0002594 | $0.0002598 | $0.0002236 | $0.0002246 | $0.8604 | $3,288.10 |
| 2016-01-20 | $0.0002243 | $0.0002552 | $0.0002222 | $0.0002531 | $3.17 | $3,704.76 |
| 2016-01-21 | $0.0002521 | $0.0003335 | $0.0002478 | $0.0002495 | $16.86 | $3,651.96 |
| 2016-01-22 | $0.0002503 | $0.0002504 | $0.0002385 | $0.0002416 | $1.93 | $3,537.28 |
| 2016-01-23 | $0.0002374 | $0.0002739 | $0.0002340 | $0.0002365 | $0.2280 | $3,462.67 |
| 2016-01-24 | $0.0002364 | $0.0002473 | $0.0002364 | $0.0002460 | $3.19 | $3,600.58 |
| 2016-01-25 | $0.0002458 | $0.0002978 | $0.0002418 | $0.0002508 | $1.18 | $3,671.53 |
| 2016-01-26 | $0.0002507 | $0.0002546 | $0.0002500 | $0.0002517 | $0.1975 | $3,684.46 |
| 2016-01-27 | $0.0002535 | $0.0002540 | $0.0002523 | $0.0002529 | $2.59 | $3,701.84 |
| 2016-01-28 | $0.0002528 | $0.0002828 | $0.0002434 | $0.0002814 | $0.1126 | $4,120.03 |
| 2016-01-29 | $0.0002814 | $0.0002844 | $0.0002407 | $0.0002431 | $3.60 | $3,559.28 |
| 2016-01-30 | $0.0002429 | $0.0002505 | $0.0002410 | $0.0002420 | $1.09 | $3,543.25 |
| 2016-01-31 | $0.0002421 | $0.0002472 | $0.0002354 | $0.0002359 | $0.9082 | $3,454.06 |