Aerium AERM
Xếp hạng #?
04:19:35 14/07/2018
Aerium (AERM)
Không hoạt động
Lịch sử giá Aerium (AERM) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $1.55 | $1.70 | $0.8423 | $1.02 | $21,712.10 | $0 |
| 2017-12-02 | $0.9459 | $0.9535 | $0.5815 | $0.7875 | $7,696.49 | $0 |
| 2017-12-03 | $0.7883 | $0.8508 | $0.4199 | $0.4271 | $19,525.10 | $0 |
| 2017-12-04 | $0.5038 | $0.7085 | $0.3743 | $0.5664 | $6,136.11 | $0 |
| 2017-12-05 | $0.5726 | $1.16 | $0.4227 | $0.9272 | $9,830.08 | $0 |
| 2017-12-06 | $0.9251 | $1.03 | $0.3777 | $1.03 | $31,410.00 | $0 |
| 2017-12-07 | $1.03 | $1.10 | $0.3208 | $0.5968 | $40,833.10 | $0 |
| 2017-12-08 | $0.5983 | $0.5998 | $0.05094 | $0.2699 | $15,313.00 | $196,864 |
| 2017-12-09 | $0.2696 | $0.3978 | $0.04148 | $0.2229 | $27,512.60 | $162,566 |
| 2017-12-10 | $0.2236 | $0.2750 | $0.1097 | $0.2305 | $11,111.60 | $168,096 |
| 2017-12-11 | $0.2271 | $0.2362 | $0.1183 | $0.1414 | $7,312.84 | $103,111 |
| 2017-12-12 | $0.1417 | $0.1681 | $0.1171 | $0.1253 | $1,875.52 | $91,428.51 |
| 2017-12-13 | $0.1255 | $0.1589 | $0.1115 | $0.1124 | $5,276.20 | $81,968.37 |
| 2017-12-14 | $0.1120 | $0.1976 | $0.04358 | $0.1361 | $2,062.29 | $99,274.51 |
| 2017-12-15 | $0.1363 | $1.38 | $0.1198 | $0.1512 | $11,014.90 | $144,453 |
| 2017-12-16 | $0.1514 | $0.1825 | $0.1204 | $0.1809 | $5,014.24 | $174,118 |
| 2017-12-17 | $0.1810 | $0.2087 | $0.1477 | $0.2022 | $4,707.25 | $199,603 |
| 2017-12-18 | $0.2029 | $1.08 | $0.05519 | $0.1505 | $12,125.30 | $189,622 |
| 2017-12-19 | $0.1506 | $0.1571 | $0.1192 | $0.1329 | $2,226.56 | $168,806 |
| 2017-12-20 | $0.1327 | $0.1344 | $0.09417 | $0.1255 | $5,168.75 | $160,551 |
| 2017-12-21 | $0.1259 | $0.1622 | $0.04446 | $0.1356 | $10,040.30 | $199,034 |
| 2017-12-22 | $0.1361 | $0.1374 | $0.05122 | $0.07513 | $1,593.93 | $161,896 |
| 2017-12-23 | $0.07584 | $0.1038 | $0.06330 | $0.07044 | $1,723.30 | $106,567 |
| 2017-12-24 | $0.07121 | $0.09504 | $0.06156 | $0.09231 | $300.29 | $140,448 |
| 2017-12-25 | $0.09327 | $0.1158 | $0.07685 | $0.07685 | $4,856.85 | $116,934 |
| 2017-12-26 | $0.07678 | $0.1224 | $0.07670 | $0.08764 | $1,011.74 | $133,340 |
| 2017-12-27 | $0.08500 | $0.09125 | $0.07625 | $0.08059 | $553.42 | $122,615 |
| 2017-12-28 | $0.08042 | $0.1346 | $0.07052 | $0.1346 | $327.45 | $204,794 |
| 2017-12-29 | $0.1360 | $0.2633 | $0.1170 | $0.1201 | $4,780.80 | $182,711 |
| 2017-12-30 | $0.1198 | $0.3420 | $0.1187 | $0.2536 | $2,252.14 | $385,853 |
| 2017-12-31 | $0.2509 | $0.3871 | $0.1835 | $0.3762 | $4,609.03 | $572,340 |