AirToken AIR
Xếp hạng #?
13:30:16 27/11/2018
AirToken (AIR)
Không theo dõi
Lịch sử giá AirToken (AIR) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.005130 | $0.005735 | $0.004992 | $0.005721 | $115,429 | $6,006,756 |
| 2018-06-02 | $0.005682 | $0.005732 | $0.005484 | $0.005574 | $80,411.40 | $5,852,700 |
| 2018-06-03 | $0.005544 | $0.005583 | $0.005133 | $0.005544 | $87,558.90 | $5,821,620 |
| 2018-06-04 | $0.005536 | $0.005713 | $0.005073 | $0.005613 | $296,132 | $5,893,356 |
| 2018-06-05 | $0.005689 | $0.009719 | $0.005599 | $0.008397 | $897,081 | $8,816,609 |
| 2018-06-06 | $0.008717 | $0.01100 | $0.008454 | $0.01025 | $755,274 | $10,762,290 |
| 2018-06-07 | $0.01019 | $0.01472 | $0.01015 | $0.01216 | $1,288,340 | $12,763,380 |
| 2018-06-08 | $0.01210 | $0.01332 | $0.009599 | $0.01055 | $765,205 | $11,076,135 |
| 2018-06-09 | $0.01127 | $0.01240 | $0.01040 | $0.01113 | $406,393 | $11,688,285 |
| 2018-06-10 | $0.01103 | $0.01103 | $0.007455 | $0.007588 | $309,945 | $7,967,138 |
| 2018-06-11 | $0.007528 | $0.008718 | $0.007444 | $0.007934 | $293,255 | $8,330,679 |
| 2018-06-12 | $0.007904 | $0.007916 | $0.006610 | $0.006799 | $286,052 | $7,138,782 |
| 2018-06-13 | $0.006809 | $0.008279 | $0.006342 | $0.007583 | $348,011 | $7,962,444 |
| 2018-06-14 | $0.007621 | $0.007804 | $0.006546 | $0.007179 | $332,212 | $7,537,667 |
| 2018-06-15 | $0.007171 | $0.007254 | $0.006299 | $0.006597 | $231,566 | $6,926,997 |
| 2018-06-16 | $0.006589 | $0.006692 | $0.006334 | $0.006642 | $203,524 | $6,973,607 |
| 2018-06-17 | $0.006643 | $0.006804 | $0.006315 | $0.006668 | $217,508 | $7,001,379 |
| 2018-06-18 | $0.006685 | $0.007028 | $0.006034 | $0.006620 | $262,151 | $6,950,738 |
| 2018-06-19 | $0.006602 | $0.006915 | $0.006347 | $0.006590 | $226,402 | $6,919,133 |
| 2018-06-20 | $0.006540 | $0.006689 | $0.006241 | $0.006394 | $258,849 | $6,713,973 |
| 2018-06-21 | $0.006401 | $0.006424 | $0.005990 | $0.006150 | $227,131 | $6,457,994 |
| 2018-06-22 | $0.006045 | $0.006158 | $0.005189 | $0.005294 | $164,334 | $5,559,183 |
| 2018-06-23 | $0.005328 | $0.005578 | $0.005028 | $0.005118 | $115,739 | $5,373,816 |
| 2018-06-24 | $0.005115 | $0.005120 | $0.004633 | $0.004904 | $149,120 | $5,148,738 |
| 2018-06-25 | $0.004914 | $0.005197 | $0.004863 | $0.005117 | $123,629 | $5,373,008 |
| 2018-06-26 | $0.005138 | $0.005693 | $0.005138 | $0.005299 | $150,799 | $5,564,066 |
| 2018-06-27 | $0.005294 | $0.005690 | $0.005088 | $0.005664 | $103,375 | $5,947,547 |
| 2018-06-28 | $0.005646 | $0.005662 | $0.005311 | $0.005314 | $198,913 | $5,579,228 |
| 2018-06-29 | $0.005318 | $0.005544 | $0.005006 | $0.005424 | $179,210 | $5,695,431 |
| 2018-06-30 | $0.005403 | $0.005636 | $0.005389 | $0.005535 | $169,691 | $5,811,960 |