AirWire WIRE
Xếp hạng #?
15:45:53 14/06/2021
AirWire (WIRE)
Không theo dõi
Lịch sử giá AirWire (WIRE) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.004935 | $0.004978 | $0.004232 | $0.004939 | $79,092.24 | $592,960 |
| 2019-03-02 | $0.004934 | $0.004964 | $0.004920 | $0.004960 | $32,345.16 | $595,489 |
| 2019-03-03 | $0.004952 | $0.005562 | $0.004741 | $0.005016 | $18,614.29 | $602,251 |
| 2019-03-04 | $0.005021 | $0.005200 | $0.004919 | $0.004958 | $88,689.35 | $595,289 |
| 2019-03-05 | $0.004955 | $0.004975 | $0.004924 | $0.004957 | $80,470.40 | $595,104 |
| 2019-03-06 | $0.004960 | $0.005050 | $0.004433 | $0.004433 | $40,167.67 | $532,266 |
| 2019-03-07 | $0.004415 | $0.004552 | $0.004363 | $0.004368 | $13,563.26 | $524,448 |
| 2019-03-08 | $0.004370 | $0.006754 | $0.004363 | $0.006669 | $87,066.30 | $800,724 |
| 2019-03-09 | $0.006673 | $0.006673 | $0.004054 | $0.004800 | $50,642.82 | $576,291 |
| 2019-03-10 | $0.004810 | $0.005211 | $0.004708 | $0.005163 | $13,244.80 | $619,892 |
| 2019-03-11 | $0.005166 | $0.005177 | $0.003977 | $0.003979 | $43,386.10 | $477,724 |
| 2019-03-12 | $0.003978 | $0.005299 | $0.003796 | $0.005290 | $20,880.08 | $635,069 |
| 2019-03-13 | $0.005298 | $0.005379 | $0.004955 | $0.004955 | $46,025.96 | $594,940 |
| 2019-03-14 | $0.004956 | $0.005015 | $0.004931 | $0.004963 | $13,263.07 | $595,863 |
| 2019-03-15 | $0.004977 | $0.005114 | $0.004070 | $0.004230 | $62,937.03 | $507,839 |
| 2019-03-16 | $0.004133 | $0.004719 | $0.003664 | $0.003667 | $51,733.56 | $440,253 |
| 2019-03-17 | $0.003666 | $0.005893 | $0.003654 | $0.005064 | $44,290.66 | $608,022 |
| 2019-03-18 | $0.005068 | $0.005366 | $0.004432 | $0.004432 | $73,667.93 | $532,092 |
| 2019-03-19 | $0.004535 | $0.005148 | $0.003938 | $0.004826 | $96,448.76 | $579,372 |
| 2019-03-20 | $0.004828 | $0.004828 | $0.004116 | $0.004253 | $125,764 | $510,556 |
| 2019-03-21 | $0.004237 | $0.004269 | $0.004018 | $0.004052 | $141,840 | $486,425 |
| 2019-03-22 | $0.004054 | $0.004404 | $0.004038 | $0.004048 | $171,253 | $485,980 |
| 2019-03-23 | $0.004040 | $0.004134 | $0.003996 | $0.004047 | $77,071.20 | $485,930 |
| 2019-03-24 | $0.004066 | $0.004192 | $0.003998 | $0.004057 | $136,261 | $487,132 |
| 2019-03-25 | $0.004062 | $0.004186 | $0.003916 | $0.003977 | $31,400.23 | $477,438 |
| 2019-03-26 | $0.003988 | $0.004071 | $0.003935 | $0.003939 | $25,617.70 | $472,920 |
| 2019-03-27 | $0.003941 | $0.004042 | $0.003931 | $0.004037 | $12,972.75 | $484,623 |
| 2019-03-28 | $0.004035 | $0.004352 | $0.003948 | $0.004349 | $13,460.83 | $522,150 |
| 2019-03-29 | $0.004349 | $0.004358 | $0.003432 | $0.003981 | $74,385.04 | $477,962 |
| 2019-03-30 | $0.003977 | $0.004195 | $0.003724 | $0.003726 | $52,571.95 | $447,318 |
| 2019-03-31 | $0.003726 | $0.004581 | $0.003702 | $0.003983 | $68,528.07 | $478,138 |