Aerium AERM
Xếp hạng #?
04:19:35 14/07/2018
Aerium (AERM)
Không hoạt động
Lịch sử giá Aerium (AERM) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.3776 | $0.3779 | $0.1319 | $0.1621 | $4,342.02 | $246,613 |
| 2018-01-02 | $0.1621 | $1.35 | $0.1066 | $0.1077 | $6,174.59 | $163,819 |
| 2018-01-03 | $0.1073 | $0.1531 | $0.08343 | $0.1447 | $7,455.70 | $220,210 |
| 2018-01-04 | $0.1455 | $0.2486 | $0.1153 | $0.1291 | $9,543.64 | $196,356 |
| 2018-01-05 | $0.1291 | $0.2235 | $0.08190 | $0.09027 | $7,006.62 | $137,342 |
| 2018-01-06 | $0.09034 | $0.1845 | $0.08935 | $0.1840 | $5,099.01 | $280,000 |
| 2018-01-07 | $0.1839 | $0.3300 | $0.1154 | $0.3262 | $17,781.70 | $496,242 |
| 2018-01-08 | $0.3257 | $0.3269 | $0.1682 | $0.1738 | $3,375.01 | $264,455 |
| 2018-01-09 | $0.1733 | $0.4464 | $0.1214 | $0.4215 | $25,173.80 | $641,333 |
| 2018-01-10 | $0.4221 | $0.4230 | $0.1772 | $0.1894 | $6,030.95 | $288,215 |
| 2018-01-11 | $0.1892 | $0.3280 | $0.1325 | $0.1743 | $13,866.80 | $265,175 |
| 2018-01-12 | $0.1754 | $0.2333 | $0.1502 | $0.2262 | $26,735.40 | $344,189 |
| 2018-01-13 | $0.2260 | $0.2734 | $0.2130 | $0.2625 | $53,418.30 | $399,376 |
| 2018-01-14 | $0.2628 | $0.4053 | $0.2273 | $0.3559 | $100,643 | $541,494 |
| 2018-01-15 | $0.3533 | $0.7132 | $0.08482 | $0.2317 | $69,089.70 | $352,598 |
| 2018-01-16 | $0.2320 | $0.2320 | $0.1107 | $0.1378 | $22,038.80 | $209,608 |
| 2018-01-17 | $0.1371 | $0.1574 | $0.09651 | $0.1063 | $24,619.20 | $161,739 |
| 2018-01-18 | $0.1067 | $0.2016 | $0.1043 | $0.1937 | $58,784.50 | $294,778 |
| 2018-01-19 | $0.1861 | $0.2695 | $0.1169 | $0.1890 | $118,477 | $287,576 |
| 2018-01-20 | $0.1911 | $0.2303 | $0.1528 | $0.2106 | $31,294.70 | $320,379 |
| 2018-01-21 | $0.2111 | $0.8056 | $0.1523 | $0.4325 | $145,096 | $658,077 |
| 2018-01-22 | $0.4384 | $0.6926 | $0.1099 | $0.1099 | $100,432 | $167,172 |
| 2018-01-23 | $0.1096 | $0.1670 | $0.1039 | $0.1539 | $89,283.30 | $234,185 |
| 2018-01-24 | $0.1555 | $0.1815 | $0.1247 | $0.1739 | $197,748 | $264,543 |
| 2018-01-25 | $0.1772 | $0.1772 | $0.08515 | $0.1160 | $123,720 | $176,496 |
| 2018-01-26 | $0.1157 | $0.1308 | $0.06086 | $0.1044 | $93,719.50 | $158,769 |
| 2018-01-27 | $0.1043 | $0.1414 | $0.05303 | $0.06412 | $122,451 | $97,563.53 |
| 2018-01-28 | $0.06445 | $0.09028 | $0.05009 | $0.06095 | $141,250 | $92,739.79 |
| 2018-01-29 | $0.06217 | $0.1361 | $0.02435 | $0.03834 | $118,367 | $58,337.19 |
| 2018-01-30 | $0.03836 | $0.04281 | $0.02016 | $0.03110 | $52,557.70 | $47,313.83 |
| 2018-01-31 | $0.03115 | $0.03861 | $0.02497 | $0.03371 | $28,317.70 | $51,286.45 |