AirToken AIR
Xếp hạng #?
13:30:16 27/11/2018
AirToken (AIR)
Không theo dõi
Lịch sử giá AirToken (AIR) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01084 | $0.01161 | $0.01066 | $0.01114 | $169,588 | $11,697,945 |
| 2018-05-02 | $0.01110 | $0.01142 | $0.01089 | $0.01112 | $78,445.90 | $11,679,990 |
| 2018-05-03 | $0.01119 | $0.01196 | $0.01112 | $0.01167 | $89,531.30 | $12,252,135 |
| 2018-05-04 | $0.01156 | $0.01187 | $0.01117 | $0.01117 | $99,394.40 | $11,733,540 |
| 2018-05-05 | $0.01126 | $0.01175 | $0.01114 | $0.01150 | $123,098 | $12,075,210 |
| 2018-05-06 | $0.01153 | $0.01165 | $0.01033 | $0.01065 | $83,220.90 | $11,177,880 |
| 2018-05-07 | $0.01064 | $0.01066 | $0.009512 | $0.009687 | $103,131 | $10,171,424 |
| 2018-05-08 | $0.009616 | $0.01015 | $0.007876 | $0.008117 | $195,975 | $8,522,588 |
| 2018-05-09 | $0.008049 | $0.008991 | $0.007563 | $0.008557 | $126,365 | $8,985,228 |
| 2018-05-10 | $0.008546 | $0.008825 | $0.008515 | $0.008557 | $65,435.30 | $8,985,260 |
| 2018-05-11 | $0.008552 | $0.008617 | $0.007431 | $0.007515 | $92,695.00 | $7,891,023 |
| 2018-05-12 | $0.007499 | $0.007849 | $0.006858 | $0.007768 | $84,853.60 | $8,156,274 |
| 2018-05-13 | $0.007759 | $0.008054 | $0.007242 | $0.007663 | $92,507.20 | $8,046,350 |
| 2018-05-14 | $0.007688 | $0.008166 | $0.006963 | $0.007184 | $100,480 | $7,543,484 |
| 2018-05-15 | $0.007222 | $0.007909 | $0.006827 | $0.007189 | $105,507 | $7,548,198 |
| 2018-05-16 | $0.007188 | $0.007253 | $0.006143 | $0.006150 | $82,507.00 | $6,457,679 |
| 2018-05-17 | $0.006553 | $0.007122 | $0.006265 | $0.006361 | $92,501.40 | $6,678,609 |
| 2018-05-18 | $0.006380 | $0.007597 | $0.005866 | $0.006906 | $183,164 | $7,251,762 |
| 2018-05-19 | $0.006885 | $0.007310 | $0.006847 | $0.006915 | $82,351.20 | $7,261,139 |
| 2018-05-20 | $0.006904 | $0.006998 | $0.006587 | $0.006620 | $106,437 | $6,950,759 |
| 2018-05-21 | $0.006645 | $0.006670 | $0.006040 | $0.006193 | $82,466.90 | $6,502,199 |
| 2018-05-22 | $0.006237 | $0.007354 | $0.006047 | $0.006717 | $115,966 | $7,053,218 |
| 2018-05-23 | $0.006591 | $0.006680 | $0.005677 | $0.005696 | $96,061.10 | $5,980,580 |
| 2018-05-24 | $0.005643 | $0.005944 | $0.005421 | $0.005873 | $104,421 | $6,166,787 |
| 2018-05-25 | $0.005863 | $0.006616 | $0.005597 | $0.005909 | $110,061 | $6,204,545 |
| 2018-05-26 | $0.005929 | $0.006400 | $0.005775 | $0.006120 | $114,196 | $6,426,210 |
| 2018-05-27 | $0.006203 | $0.006203 | $0.005655 | $0.005680 | $71,002.20 | $5,964,389 |
| 2018-05-28 | $0.005759 | $0.005821 | $0.005379 | $0.005525 | $93,628.60 | $5,801,513 |
| 2018-05-29 | $0.005481 | $0.005718 | $0.005152 | $0.005245 | $149,910 | $5,506,767 |
| 2018-05-30 | $0.005292 | $0.005584 | $0.005213 | $0.005515 | $26,451.00 | $5,791,097 |
| 2018-05-31 | $0.005472 | $0.005536 | $0.004823 | $0.005118 | $127,247 | $5,374,005 |