AirWire WIRE
Xếp hạng #?
15:45:53 14/06/2021
AirWire (WIRE)
Không theo dõi
Lịch sử giá AirWire (WIRE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01185 | $0.01185 | $0.009192 | $0.01108 | $45,284.99 | $1,330,587 |
| 2018-12-02 | $0.01105 | $0.01139 | $0.008299 | $0.01104 | $94,043.87 | $1,325,316 |
| 2018-12-03 | $0.01106 | $0.01107 | $0.01011 | $0.01050 | $22,374.62 | $1,260,426 |
| 2018-12-04 | $0.01049 | $0.01189 | $0.008920 | $0.01154 | $63,874.55 | $1,386,006 |
| 2018-12-05 | $0.01160 | $0.01191 | $0.008985 | $0.009805 | $59,743.59 | $1,177,184 |
| 2018-12-06 | $0.009690 | $0.009909 | $0.008266 | $0.009265 | $46,960.30 | $1,112,317 |
| 2018-12-07 | $0.009310 | $0.009582 | $0.007652 | $0.007688 | $46,132.58 | $923,054 |
| 2018-12-08 | $0.007767 | $0.009442 | $0.006986 | $0.008895 | $68,114.18 | $1,067,922 |
| 2018-12-09 | $0.008892 | $0.009066 | $0.008045 | $0.008884 | $31,531.26 | $1,066,602 |
| 2018-12-10 | $0.009576 | $0.009587 | $0.006434 | $0.006434 | $12,266.52 | $772,428 |
| 2018-12-11 | $0.009052 | $0.009481 | $0.008656 | $0.008665 | $44,692.60 | $1,040,282 |
| 2018-12-12 | $0.008698 | $0.008698 | $0.006611 | $0.008261 | $41,077.65 | $991,751 |
| 2018-12-13 | $0.008291 | $0.008892 | $0.006756 | $0.007920 | $58,866.91 | $950,908 |
| 2018-12-14 | $0.007987 | $0.008389 | $0.007925 | $0.008225 | $45,174.18 | $987,420 |
| 2018-12-15 | $0.008238 | $0.009307 | $0.008223 | $0.009026 | $39,338.62 | $1,083,587 |
| 2018-12-16 | $0.007731 | $0.009808 | $0.007731 | $0.009588 | $62,509.49 | $1,151,157 |
| 2018-12-17 | $0.009598 | $0.009954 | $0.009215 | $0.009302 | $41,830.98 | $1,116,782 |
| 2018-12-18 | $0.007818 | $0.008625 | $0.006850 | $0.008283 | $27,027.32 | $994,394 |
| 2018-12-19 | $0.008288 | $0.009413 | $0.008117 | $0.008117 | $18,163.54 | $974,564 |
| 2018-12-20 | $0.008110 | $0.009280 | $0.007898 | $0.008895 | $74,360.81 | $1,067,913 |
| 2018-12-21 | $0.008913 | $0.008913 | $0.005879 | $0.005901 | $9,965.74 | $708,427 |
| 2018-12-22 | $0.005905 | $0.008232 | $0.005903 | $0.008232 | $82,832.57 | $988,279 |
| 2018-12-23 | $0.008225 | $0.008367 | $0.007714 | $0.007972 | $62,355.00 | $957,146 |
| 2018-12-24 | $0.007969 | $0.009161 | $0.007307 | $0.009129 | $52,731.86 | $1,095,994 |
| 2018-12-25 | $0.009118 | $0.009554 | $0.008031 | $0.008195 | $52,438.83 | $983,845 |
| 2018-12-26 | $0.008216 | $0.008256 | $0.007965 | $0.007988 | $54,378.70 | $959,012 |
| 2018-12-27 | $0.008002 | $0.008127 | $0.007221 | $0.007250 | $47,510.51 | $870,479 |
| 2018-12-28 | $0.006522 | $0.007518 | $0.006261 | $0.007440 | $59,198.67 | $893,227 |
| 2018-12-29 | $0.007456 | $0.007567 | $0.007081 | $0.007385 | $56,717.04 | $886,661 |
| 2018-12-30 | $0.007386 | $0.007497 | $0.007026 | $0.007072 | $54,926.56 | $849,040 |
| 2018-12-31 | $0.007072 | $0.008753 | $0.007062 | $0.008530 | $53,266.50 | $1,024,066 |