Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0008404 | $0.0009547 | $0.0008365 | $0.0008702 | $20.99 | $12,739.24 |
| 2016-03-02 | $0.0008702 | $0.0008718 | $0.0008640 | $0.0008645 | $8.64 | $12,655.65 |
| 2016-03-03 | $0.0008054 | $0.0008890 | $0.0007986 | $0.0008810 | $2.03 | $12,896.89 |
| 2016-03-04 | $0.0008813 | $0.0009524 | $0.0006936 | $0.0007692 | $204.83 | $11,260.34 |
| 2016-03-05 | $0.0007685 | $0.0007732 | $0.0006344 | $0.0006534 | $16.19 | $9,565.05 |
| 2016-03-06 | $0.0006529 | $0.0006546 | $0.0003406 | $0.0005177 | $38.53 | $7,578.25 |
| 2016-03-07 | $0.0005178 | $0.0005529 | $0.0004388 | $0.0004394 | $0.6764 | $6,431.84 |
| 2016-03-08 | $0.0004392 | $0.0005170 | $0.0002272 | $0.0004679 | $148.53 | $6,849.38 |
| 2016-03-09 | $0.0004678 | $0.0004678 | $0.0003814 | $0.0004646 | $23.25 | $6,801.09 |
| 2016-03-10 | $0.0004646 | $0.0004671 | $0.0004171 | $0.0004171 | $33.91 | $6,106.43 |
| 2016-03-11 | $0.0004171 | $0.0004646 | $0.0004170 | $0.0004637 | $1.21 | $6,788.72 |
| 2016-03-12 | $0.0004639 | $0.0004640 | $0.0003990 | $0.0004118 | $8.82 | $6,028.45 |
| 2016-03-13 | $0.0004116 | $0.0004558 | $0.0004116 | $0.0004555 | $19.97 | $6,668.39 |
| 2016-03-14 | $0.0004555 | $0.0004584 | $0.0004555 | $0.0004580 | $0.2540 | $6,705.12 |
| 2016-03-15 | $0.0004581 | $0.0004599 | $0.0003867 | $0.0003875 | $3.19 | $5,673.25 |
| 2016-03-16 | $0.0003877 | $0.0004177 | $0.0003877 | $0.0004171 | $1.74 | $6,105.77 |
| 2016-03-17 | $0.0004170 | $0.001704 | $0.0004019 | $0.001704 | $667.55 | $24,940.42 |
| 2016-03-18 | $0.002036 | $0.02296 | $0.001188 | $0.006145 | $180,260 | $89,952.40 |
| 2016-03-19 | $0.006143 | $0.007160 | $0.004090 | $0.005246 | $10,001.90 | $76,804.60 |
| 2016-03-20 | $0.005328 | $0.007534 | $0.003554 | $0.004707 | $7,773.57 | $68,911.92 |
| 2016-03-21 | $0.004663 | $0.004663 | $0.003267 | $0.003778 | $4,084.37 | $55,301.81 |
| 2016-03-22 | $0.003778 | $0.003778 | $0.003315 | $0.003407 | $660.76 | $49,874.25 |
| 2016-03-23 | $0.003407 | $0.003512 | $0.002395 | $0.003014 | $3,363.90 | $44,120.96 |
| 2016-03-24 | $0.002918 | $0.004160 | $0.002589 | $0.003373 | $2,582.17 | $49,374.75 |
| 2016-03-25 | $0.003373 | $0.003962 | $0.003166 | $0.003434 | $694.12 | $50,267.90 |
| 2016-03-26 | $0.003433 | $0.003519 | $0.002292 | $0.002905 | $1,021.93 | $42,522.05 |
| 2016-03-27 | $0.002905 | $0.003289 | $0.002280 | $0.002638 | $734.16 | $38,614.94 |
| 2016-03-28 | $0.002637 | $0.002637 | $0.002128 | $0.002439 | $497.66 | $35,699.50 |
| 2016-03-29 | $0.002439 | $0.003057 | $0.002435 | $0.002878 | $413.71 | $42,128.83 |
| 2016-03-30 | $0.002878 | $0.006038 | $0.002542 | $0.003684 | $2,884.18 | $53,931.85 |
| 2016-03-31 | $0.003684 | $0.004177 | $0.003684 | $0.003764 | $1,653.12 | $55,095.54 |