Aiden ADN
Xếp hạng #?
09:58:36 03/02/2021
Aiden (ADN)
Không hoạt động
Lịch sử giá Aiden (ADN) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.003763 | $0.003780 | $0.003749 | $0.003756 | $161.43 | $54,988.82 |
| 2016-04-02 | $0.003757 | $0.004999 | $0.002950 | $0.003872 | $337.77 | $56,678.35 |
| 2016-04-03 | $0.003872 | $0.003960 | $0.003374 | $0.003380 | $375.11 | $49,474.01 |
| 2016-04-04 | $0.003380 | $0.003650 | $0.003380 | $0.003604 | $90.39 | $52,756.16 |
| 2016-04-05 | $0.003603 | $0.003707 | $0.003392 | $0.003392 | $186.43 | $49,656.12 |
| 2016-04-06 | $0.003324 | $0.004072 | $0.002976 | $0.003505 | $386.39 | $51,304.67 |
| 2016-04-07 | $0.003506 | $0.003508 | $0.003301 | $0.003457 | $19.88 | $50,612.37 |
| 2016-04-08 | $0.003458 | $0.003476 | $0.003261 | $0.003299 | $88.03 | $48,294.80 |
| 2016-04-09 | $0.003300 | $0.003443 | $0.003249 | $0.003250 | $128.94 | $47,576.60 |
| 2016-04-10 | $0.003250 | $0.003253 | $0.002857 | $0.002892 | $101.23 | $42,330.86 |
| 2016-04-11 | $0.002892 | $0.002959 | $0.002876 | $0.002889 | $125.80 | $42,293.97 |
| 2016-04-12 | $0.002890 | $0.002978 | $0.002132 | $0.002973 | $579.59 | $43,524.12 |
| 2016-04-13 | $0.002972 | $0.002975 | $0.002148 | $0.002386 | $459.58 | $34,926.54 |
| 2016-04-14 | $0.002386 | $0.003261 | $0.002209 | $0.002685 | $1,561.19 | $39,305.33 |
| 2016-04-15 | $0.002686 | $0.002777 | $0.002289 | $0.002303 | $69.44 | $33,721.43 |
| 2016-04-16 | $0.002303 | $0.002386 | $0.001325 | $0.002001 | $419.73 | $29,300.03 |
| 2016-04-17 | $0.002002 | $0.002264 | $0.001630 | $0.001871 | $110.87 | $27,396.62 |
| 2016-04-18 | $0.001872 | $0.002121 | $0.001868 | $0.001903 | $106.62 | $27,853.37 |
| 2016-04-19 | $0.001903 | $0.001906 | $0.001720 | $0.001747 | $57.77 | $25,568.74 |
| 2016-04-20 | $0.001746 | $0.001927 | $0.001573 | $0.001920 | $153.48 | $28,106.92 |
| 2016-04-21 | $0.001920 | $0.001957 | $0.001569 | $0.001573 | $10.74 | $23,021.49 |
| 2016-04-22 | $0.001573 | $0.001950 | $0.001573 | $0.001872 | $70.19 | $27,402.18 |
| 2016-04-23 | $0.001872 | $0.001936 | $0.001619 | $0.001936 | $5.28 | $28,336.47 |
| 2016-04-24 | $0.001936 | $0.002163 | $0.001886 | $0.002156 | $104.65 | $31,558.45 |
| 2016-04-25 | $0.002155 | $0.002556 | $0.001539 | $0.001539 | $417.06 | $22,536.63 |
| 2016-04-26 | $0.001537 | $0.001866 | $0.001537 | $0.001860 | $154.76 | $27,229.88 |
| 2016-04-27 | $0.001860 | $0.002094 | $0.001688 | $0.001688 | $52.68 | $24,707.07 |
| 2016-04-28 | $0.001690 | $0.001880 | $0.001537 | $0.001724 | $38.20 | $25,243.89 |
| 2016-04-29 | $0.001724 | $0.001728 | $0.001478 | $0.001516 | $214.09 | $22,191.87 |
| 2016-04-30 | $0.001515 | $0.001527 | $0.001358 | $0.001439 | $302.56 | $21,063.17 |