Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0002360 | $0.0002420 | $0.0002355 | $0.0002387 | $0.5967 | $3,494.18 |
| 2016-02-02 | $0.0002388 | $0.001124 | $0.0002387 | $0.0002509 | $327.03 | $3,672.70 |
| 2016-02-03 | $0.0002509 | $0.0002512 | $0.0002466 | $0.0002475 | $0.06002 | $3,623.06 |
| 2016-02-04 | $0.0002692 | $0.0002820 | $0.0002690 | $0.0002805 | $1.84 | $4,106.40 |
| 2016-02-05 | $0.0002805 | $0.0002805 | $0.0002699 | $0.0002703 | $0.03870 | $3,957.48 |
| 2016-02-06 | $0.0002706 | $0.0002706 | $0.0002607 | $0.0002633 | $0.03770 | $3,854.77 |
| 2016-02-07 | $0.0002500 | $0.0002639 | $0.0002474 | $0.0002636 | $21.86 | $3,858.92 |
| 2016-02-08 | $0.0002636 | $0.0002659 | $0.0002613 | $0.0002614 | $22.40 | $3,826.46 |
| 2016-02-09 | $0.0002614 | $0.0002808 | $0.0002610 | $0.0002632 | $5.74 | $3,853.81 |
| 2016-02-10 | $0.0002632 | $0.0003823 | $0.0002630 | $0.0003320 | $80.99 | $4,860.34 |
| 2016-02-11 | $0.0003320 | $0.0003333 | $0.0003199 | $0.0003226 | $6.80 | $4,723.32 |
| 2016-02-12 | $0.0003227 | $0.0003850 | $0.0003227 | $0.0003842 | $3.59 | $5,624.06 |
| 2016-02-13 | $0.0003843 | $0.0006172 | $0.0003271 | $0.0003869 | $78.78 | $5,664.15 |
| 2016-02-14 | $0.0003879 | $0.0004112 | $0.0003879 | $0.0004112 | $7.82 | $6,020.09 |
| 2016-02-15 | $0.0004113 | $0.0005473 | $0.0004095 | $0.0004444 | $8.29 | $6,505.81 |
| 2016-02-16 | $0.0004442 | $0.0005357 | $0.0004055 | $0.0005339 | $10.93 | $7,815.32 |
| 2016-02-17 | $0.0005338 | $0.0005452 | $0.0004924 | $0.0005370 | $14.84 | $7,861.93 |
| 2016-02-18 | $0.0005371 | $0.0006363 | $0.0004437 | $0.0006039 | $79.67 | $8,840.43 |
| 2016-02-19 | $0.0006040 | $0.0008460 | $0.0006035 | $0.0008163 | $325.12 | $11,950.79 |
| 2016-02-20 | $0.0008163 | $0.0009085 | $0.0007320 | $0.0007320 | $24.99 | $10,716.13 |
| 2016-02-21 | $0.0007301 | $0.0008754 | $0.0006619 | $0.0006624 | $57.25 | $9,697.11 |
| 2016-02-22 | $0.0006626 | $0.0007858 | $0.0006181 | $0.0007300 | $13.49 | $10,686.68 |
| 2016-02-23 | $0.0007310 | $0.0007346 | $0.0006017 | $0.0006686 | $1.94 | $9,787.71 |
| 2016-02-24 | $0.0006690 | $0.0006766 | $0.0006581 | $0.0006750 | $0.6750 | $9,882.24 |
| 2016-02-25 | $0.0006028 | $0.0006371 | $0.0005944 | $0.0006369 | $16.44 | $9,323.40 |
| 2016-02-26 | $0.0006368 | $0.0006422 | $0.0006324 | $0.0006422 | $20.84 | $9,401.60 |
| 2016-02-27 | $0.0006439 | $0.001084 | $0.0006361 | $0.001081 | $229.83 | $15,832.51 |
| 2016-02-28 | $0.001081 | $0.001081 | $0.0006305 | $0.0008324 | $28.53 | $12,186.16 |
| 2016-02-29 | $0.0008323 | $0.0009155 | $0.0008289 | $0.0008413 | $0.1701 | $12,315.54 |