AirToken AIR
Xếp hạng #?
13:30:16 27/11/2018
AirToken (AIR)
Không theo dõi
Lịch sử giá AirToken (AIR) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.004258 | $0.004387 | $0.004142 | $0.004292 | $127,386 | $4,506,138 |
| 2018-08-02 | $0.004299 | $0.004396 | $0.004127 | $0.004136 | $113,624 | $4,342,296 |
| 2018-08-03 | $0.004134 | $0.004134 | $0.003801 | $0.004054 | $123,288 | $4,256,585 |
| 2018-08-04 | $0.004054 | $0.004550 | $0.003823 | $0.003872 | $65,148.00 | $4,065,348 |
| 2018-08-05 | $0.003871 | $0.003911 | $0.003729 | $0.003802 | $53,156.50 | $3,992,069 |
| 2018-08-06 | $0.003810 | $0.003905 | $0.003715 | $0.003808 | $47,729.40 | $3,998,106 |
| 2018-08-07 | $0.003804 | $0.004235 | $0.003798 | $0.003947 | $76,636.60 | $4,144,004 |
| 2018-08-08 | $0.003919 | $0.003973 | $0.003367 | $0.003408 | $84,043.90 | $3,578,075 |
| 2018-08-09 | $0.003408 | $0.003549 | $0.003321 | $0.003369 | $86,868.70 | $3,537,524 |
| 2018-08-10 | $0.003368 | $0.003368 | $0.003014 | $0.003035 | $79,378.90 | $3,186,677 |
| 2018-08-11 | $0.003042 | $0.003067 | $0.002539 | $0.002698 | $78,428.00 | $2,832,669 |
| 2018-08-12 | $0.002652 | $0.002875 | $0.002588 | $0.002836 | $77,740.80 | $2,977,580 |
| 2018-08-13 | $0.002847 | $0.003010 | $0.002496 | $0.002503 | $72,195.30 | $2,627,783 |
| 2018-08-14 | $0.002504 | $0.002539 | $0.002246 | $0.002374 | $80,467.70 | $2,492,217 |
| 2018-08-15 | $0.002378 | $0.002845 | $0.002378 | $0.002634 | $68,389.40 | $2,765,490 |
| 2018-08-16 | $0.002636 | $0.002781 | $0.002393 | $0.002482 | $36,237.30 | $2,606,100 |
| 2018-08-17 | $0.002493 | $0.002823 | $0.002473 | $0.002809 | $42,983.30 | $2,949,902 |
| 2018-08-18 | $0.002797 | $0.002854 | $0.002508 | $0.002552 | $53,439.90 | $2,679,873 |
| 2018-08-19 | $0.002534 | $0.002683 | $0.002514 | $0.002649 | $44,733.90 | $2,781,335 |
| 2018-08-20 | $0.002665 | $0.002685 | $0.002492 | $0.002569 | $37,830.00 | $2,697,776 |
| 2018-08-21 | $0.002565 | $0.002651 | $0.002520 | $0.002647 | $45,058.50 | $2,779,109 |
| 2018-08-22 | $0.002648 | $0.002782 | $0.002605 | $0.002713 | $65,131.60 | $2,849,007 |
| 2018-08-23 | $0.002729 | $0.003416 | $0.002704 | $0.003269 | $116,434 | $3,432,167 |
| 2018-08-24 | $0.003270 | $0.003716 | $0.003021 | $0.003145 | $77,033.80 | $3,301,893 |
| 2018-08-25 | $0.003142 | $0.003147 | $0.002776 | $0.002875 | $149,465 | $3,018,771 |
| 2018-08-26 | $0.002887 | $0.002905 | $0.002567 | $0.002691 | $82,230.50 | $2,825,088 |
| 2018-08-27 | $0.002704 | $0.002842 | $0.002674 | $0.002777 | $54,065.40 | $2,915,934 |
| 2018-08-28 | $0.002806 | $0.002853 | $0.002625 | $0.002776 | $86,381.80 | $2,914,559 |
| 2018-08-29 | $0.002772 | $0.002906 | $0.002741 | $0.002830 | $78,191.80 | $2,971,962 |
| 2018-08-30 | $0.002814 | $0.002935 | $0.002719 | $0.002786 | $101,625 | $2,925,374 |
| 2018-08-31 | $0.002788 | $0.002900 | $0.002740 | $0.002850 | $70,665.60 | $2,991,996 |