AirWire WIRE
Xếp hạng #?
15:45:53 14/06/2021
AirWire (WIRE)
Không theo dõi
Lịch sử giá AirWire (WIRE) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.01516 | $0.02246 | $0.01488 | $0.01511 | $391.93 | $1,814,116 |
| 2020-11-02 | $0.01511 | $0.02204 | $0.01457 | $0.02195 | $309.78 | $2,635,351 |
| 2020-11-03 | $0.02195 | $0.02252 | $0.02159 | $0.02246 | $753.80 | $2,696,419 |
| 2020-11-04 | $0.02246 | $0.02275 | $0.008677 | $0.008763 | $1,241.51 | $1,052,031 |
| 2020-11-05 | $0.008763 | $0.02552 | $0.008763 | $0.02493 | $272.62 | $2,992,822 |
| 2020-11-06 | $0.02493 | $0.02545 | $0.02436 | $0.02504 | $637.39 | $3,006,254 |
| 2020-11-07 | $0.02506 | $0.02534 | $0.02308 | $0.02376 | $155.22 | $2,852,407 |
| 2020-11-08 | $0.02373 | $0.02518 | $0.02359 | $0.02478 | $275.52 | $2,974,777 |
| 2020-11-09 | $0.02477 | $0.02541 | $0.02393 | $0.02453 | $459.26 | $2,945,366 |
| 2020-11-10 | $0.02453 | $0.02479 | $0.02420 | $0.02462 | $105.30 | $2,955,419 |
| 2020-11-11 | $0.02462 | $0.02563 | $0.02462 | $0.02511 | $458.72 | $3,014,690 |
| 2020-11-12 | $0.02513 | $0.02592 | $0.02486 | $0.02589 | $374.87 | $3,107,999 |
| 2020-11-13 | $0.02588 | $0.02618 | $0.02527 | $0.02545 | $421.45 | $3,054,994 |
| 2020-11-14 | $0.02546 | $0.02546 | $0.02472 | $0.02508 | $193.56 | $3,010,782 |
| 2020-11-15 | $0.02507 | $0.02509 | $0.02401 | $0.02426 | $405.61 | $2,912,897 |
| 2020-11-16 | $0.02425 | $0.02526 | $0.02032 | $0.02040 | $210.44 | $2,449,078 |
| 2020-11-17 | $0.02537 | $0.02777 | $0.02518 | $0.02756 | $561.74 | $3,308,936 |
| 2020-11-18 | $0.02753 | $0.02869 | $0.02716 | $0.02761 | $373.96 | $3,314,680 |
| 2020-11-19 | $0.02759 | $0.02809 | $0.02712 | $0.02762 | $389.72 | $3,315,674 |
| 2020-11-20 | $0.02762 | $0.02910 | $0.02754 | $0.02886 | $286.67 | $3,465,381 |
| 2020-11-21 | $0.02886 | $0.03456 | $0.02886 | $0.03430 | $514.62 | $4,118,118 |
| 2020-11-22 | $0.03430 | $0.05001 | $0.03336 | $0.03454 | $370.79 | $4,146,583 |
| 2020-11-23 | $0.03454 | $0.03518 | $0.03384 | $0.03450 | $308.58 | $4,142,232 |
| 2020-11-24 | $0.03453 | $0.03657 | $0.03408 | $0.03593 | $273.52 | $4,313,157 |
| 2020-11-25 | $0.03592 | $0.03645 | $0.03509 | $0.03541 | $160.73 | $4,250,860 |
| 2020-11-26 | $0.03540 | $0.03566 | $0.03090 | $0.03258 | $235.30 | $3,910,974 |
| 2020-11-27 | $0.03259 | $0.03315 | $0.03123 | $0.03251 | $180.64 | $3,902,656 |
| 2020-11-28 | $0.03251 | $0.03318 | $0.03180 | $0.03260 | $435.56 | $3,914,009 |
| 2020-11-29 | $0.03260 | $0.03427 | $0.03231 | $0.03363 | $235.03 | $4,037,520 |
| 2020-11-30 | $0.03363 | $0.03644 | $0.03363 | $0.03631 | $313.03 | $4,359,388 |