Aerium AERM
Xếp hạng #?
04:19:35 14/07/2018
Aerium (AERM)
Không hoạt động
Lịch sử giá Aerium (AERM) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.03379 | $0.03853 | $0.02406 | $0.03003 | $30,866.50 | $45,689.64 |
| 2018-02-02 | $0.02997 | $0.03242 | $0.01652 | $0.01913 | $325,177 | $29,099.75 |
| 2018-02-03 | $0.01919 | $0.02315 | $0.01666 | $0.01858 | $272,143 | $28,275.10 |
| 2018-02-04 | $0.01831 | $0.01903 | $0.008758 | $0.01259 | $364,711 | $19,155.13 |
| 2018-02-05 | $0.01242 | $0.01307 | $0.007289 | $0.009156 | $131,647 | $13,931.43 |
| 2018-02-06 | $0.008725 | $0.01325 | $0.005726 | $0.01252 | $35,331.00 | $19,048.62 |
| 2018-02-07 | $0.01195 | $0.01423 | $0.009222 | $0.01060 | $233,811 | $16,120.66 |
| 2018-02-08 | $0.01055 | $0.01349 | $0.008343 | $0.01142 | $191,974 | $17,374.98 |
| 2018-02-09 | $0.01145 | $0.01371 | $0.009946 | $0.01024 | $28,422.90 | $15,573.08 |
| 2018-02-10 | $0.01024 | $0.01315 | $0.01019 | $0.01210 | $16,436.60 | $18,404.12 |
| 2018-02-11 | $0.01209 | $0.01209 | $0.008998 | $0.009722 | $17,294.90 | $14,792.51 |
| 2018-02-12 | $0.009784 | $0.01144 | $0.009516 | $0.01032 | $23,344.50 | $15,700.12 |
| 2018-02-13 | $0.01034 | $0.01060 | $0.008789 | $0.008962 | $16,383.80 | $13,635.67 |
| 2018-02-14 | $0.008935 | $0.01088 | $0.008701 | $0.009304 | $23,769.90 | $14,156.67 |
| 2018-02-15 | $0.009310 | $0.01557 | $0.009205 | $0.01320 | $13,649.70 | $20,086.89 |
| 2018-02-16 | $0.01314 | $0.01532 | $0.01240 | $0.01404 | $10,180.30 | $21,366.77 |
| 2018-02-17 | $0.01402 | $0.01763 | $0.01327 | $0.01400 | $19,195.40 | $21,307.28 |
| 2018-02-18 | $0.01405 | $0.01500 | $0.01111 | $0.01246 | $13,540.90 | $18,955.05 |
| 2018-02-19 | $0.01240 | $0.01380 | $0.009095 | $0.01270 | $28,039.70 | $19,325.68 |
| 2018-02-20 | $0.01271 | $0.01327 | $0.008449 | $0.01022 | $8,676.76 | $15,546.91 |
| 2018-02-21 | $0.008910 | $0.008950 | $0.007399 | $0.007851 | $4,199.37 | $11,944.79 |
| 2018-02-22 | $0.007852 | $0.008992 | $0.006337 | $0.007895 | $13,100.30 | $12,012.73 |
| 2018-02-23 | $0.007888 | $0.01031 | $0.005489 | $0.006216 | $10,860.40 | $9,457.76 |
| 2018-02-24 | $0.006208 | $0.007502 | $0.003476 | $0.007085 | $8,388.29 | $10,779.91 |
| 2018-02-25 | $0.007074 | $0.007085 | $0.005696 | $0.006003 | $2,349.68 | $9,134.03 |
| 2018-02-26 | $0.006406 | $0.007284 | $0.004919 | $0.005441 | $1,948.80 | $8,277.90 |
| 2018-02-27 | $0.005457 | $0.007594 | $0.005414 | $0.007127 | $9,801.47 | $10,843.23 |
| 2018-02-28 | $0.007118 | $0.007635 | $0.006689 | $0.007020 | $3,314.31 | $10,681.59 |