AirWire WIRE
Xếp hạng #?
15:45:53 14/06/2021
AirWire (WIRE)
Không theo dõi
Lịch sử giá AirWire (WIRE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03846 | $0.03855 | $0.02641 | $0.02647 | $92,985.30 | $3,177,482 |
| 2018-11-02 | $0.02647 | $0.02826 | $0.02496 | $0.02826 | $92,723.40 | $3,392,326 |
| 2018-11-03 | $0.02834 | $0.02839 | $0.01968 | $0.02630 | $115,118 | $3,157,553 |
| 2018-11-04 | $0.02630 | $0.03668 | $0.02589 | $0.03116 | $53,732.40 | $3,741,467 |
| 2018-11-05 | $0.03116 | $0.03499 | $0.02518 | $0.03093 | $136,010 | $3,713,434 |
| 2018-11-06 | $0.03105 | $0.03444 | $0.02651 | $0.02870 | $40,021.80 | $3,440,518 |
| 2018-11-07 | $0.02831 | $0.04262 | $0.02623 | $0.02987 | $173,644 | $3,586,268 |
| 2018-11-08 | $0.02986 | $0.03229 | $0.02333 | $0.02335 | $11,933.70 | $2,802,817 |
| 2018-11-09 | $0.02347 | $0.02355 | $0.01820 | $0.01833 | $120,293 | $2,200,317 |
| 2018-11-10 | $0.01832 | $0.02430 | $0.01830 | $0.02159 | $139,998 | $2,591,815 |
| 2018-11-11 | $0.02157 | $0.02162 | $0.01331 | $0.01810 | $4,154.70 | $2,173,568 |
| 2018-11-12 | $0.01814 | $0.07861 | $0.01273 | $0.01881 | $113,651 | $2,257,717 |
| 2018-11-13 | $0.01872 | $0.01880 | $0.008499 | $0.01429 | $48,750.00 | $1,716,147 |
| 2018-11-14 | $0.01430 | $0.01749 | $0.008630 | $0.01097 | $126,156 | $1,316,629 |
| 2018-11-15 | $0.01102 | $0.01203 | $0.008092 | $0.01203 | $25,568.50 | $1,444,275 |
| 2018-11-16 | $0.01205 | $0.01319 | $0.009150 | $0.01021 | $133,445 | $1,225,878 |
| 2018-11-17 | $0.01024 | $0.01528 | $0.01024 | $0.01410 | $38,496.90 | $1,693,108 |
| 2018-11-18 | $0.01429 | $0.01509 | $0.01107 | $0.01220 | $145,740 | $1,464,817 |
| 2018-11-19 | $0.01226 | $0.01326 | $0.01088 | $0.01226 | $57,546.30 | $1,472,033 |
| 2018-11-20 | $0.01220 | $0.01250 | $0.008879 | $0.01018 | $100,802 | $1,222,696 |
| 2018-11-21 | $0.01020 | $0.01408 | $0.009160 | $0.009933 | $107,130 | $1,192,575 |
| 2018-11-22 | $0.009904 | $0.01200 | $0.009511 | $0.01072 | $26,514.30 | $1,286,639 |
| 2018-11-23 | $0.01018 | $0.01020 | $0.008986 | $0.009617 | $46,666.00 | $1,154,612 |
| 2018-11-24 | $0.01204 | $0.04500 | $0.007284 | $0.007284 | $83,364.90 | $874,503 |
| 2018-11-25 | $0.007282 | $0.06204 | $0.006782 | $0.01119 | $56,373.50 | $1,343,558 |
| 2018-11-26 | $0.01057 | $0.01236 | $0.01009 | $0.01083 | $41,675.20 | $1,299,653 |
| 2018-11-27 | $0.01082 | $0.01137 | $0.007743 | $0.01128 | $84,718.50 | $1,354,832 |
| 2018-11-28 | $0.01110 | $0.01354 | $0.01078 | $0.01233 | $79,985.60 | $1,480,737 |
| 2018-11-29 | $0.01235 | $0.01340 | $0.01193 | $0.01275 | $40,705.07 | $1,530,438 |
| 2018-11-30 | $0.01276 | $0.01280 | $0.01153 | $0.01154 | $46,895.64 | $1,385,971 |