Aerium AERM
Xếp hạng #?
04:19:35 14/07/2018
Aerium (AERM)
Không hoạt động
Lịch sử giá Aerium (AERM) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.007031 | $0.009527 | $0.006527 | $0.009481 | $8,603.27 | $14,425.95 |
| 2018-03-02 | $0.009457 | $0.01269 | $0.008058 | $0.01046 | $16,191.00 | $15,919.83 |
| 2018-03-03 | $0.01045 | $0.01175 | $0.008483 | $0.01017 | $7,239.23 | $15,481.03 |
| 2018-03-04 | $0.01016 | $0.01042 | $0.006827 | $0.008914 | $3,476.56 | $13,562.41 |
| 2018-03-05 | $0.008907 | $0.01024 | $0.007063 | $0.008359 | $5,010.85 | $803,884 |
| 2018-03-06 | $0.008423 | $0.008876 | $0.007396 | $0.008164 | $4,954.02 | $785,186 |
| 2018-03-07 | $0.008154 | $0.008272 | $0.006234 | $0.006707 | $3,463.83 | $645,065 |
| 2018-03-08 | $0.006698 | $0.007661 | $0.005538 | $0.005783 | $2,621.45 | $556,144 |
| 2018-03-09 | $0.005736 | $0.006474 | $0.004762 | $0.005913 | $2,867.79 | $568,679 |
| 2018-03-10 | $0.006102 | $0.008752 | $0.005940 | $0.006922 | $4,682.14 | $665,691 |
| 2018-03-11 | $0.006893 | $0.007712 | $0.005956 | $0.007564 | $1,133.66 | $727,452 |
| 2018-03-12 | $0.007540 | $0.007712 | $0.005986 | $0.006093 | $1,142.41 | $585,987 |
| 2018-03-13 | $0.006058 | $0.006920 | $0.005791 | $0.006172 | $2,558.06 | $593,626 |
| 2018-03-14 | $0.006173 | $0.006560 | $0.004271 | $0.004402 | $5,232.67 | $423,387 |
| 2018-03-15 | $0.004400 | $0.005322 | $0.004349 | $0.005085 | $2,031.35 | $489,051 |
| 2018-03-16 | $0.005082 | $0.005421 | $0.004438 | $0.005255 | $4,431.10 | $505,354 |
| 2018-03-17 | $0.005259 | $0.005856 | $0.004231 | $0.004616 | $5,795.16 | $443,924 |
| 2018-03-18 | $0.004605 | $0.005916 | $0.004085 | $0.004189 | $4,024.68 | $402,872 |
| 2018-03-19 | $0.004171 | $0.005371 | $0.003628 | $0.004607 | $19,555.10 | $443,073 |
| 2018-03-20 | $0.004658 | $0.005487 | $0.004214 | $0.004559 | $12,565.90 | $438,440 |
| 2018-03-21 | $0.004565 | $0.006649 | $0.004557 | $0.005058 | $4,627.68 | $486,438 |
| 2018-03-22 | $0.005049 | $0.006315 | $0.004930 | $0.005149 | $4,997.03 | $495,232 |
| 2018-03-23 | $0.005149 | $0.005274 | $0.004664 | $0.004867 | $953.52 | $468,081 |
| 2018-03-24 | $0.004938 | $0.005278 | $0.003886 | $0.004796 | $2,097.31 | $461,221 |
| 2018-03-25 | $0.004730 | $0.004781 | $0.004232 | $0.004267 | $811.76 | $410,381 |
| 2018-03-26 | $0.004264 | $0.004372 | $0.003884 | $0.004031 | $706.12 | $387,679 |
| 2018-03-27 | $0.004025 | $0.004642 | $0.003744 | $0.003851 | $2,008.24 | $370,396 |
| 2018-03-28 | $0.003850 | $0.003865 | $0.0005645 | $0.003539 | $7,375.49 | $340,396 |
| 2018-03-29 | $0.003543 | $0.003549 | $0.001467 | $0.002377 | $2,213.70 | $228,598 |
| 2018-03-30 | $0.002371 | $0.002722 | $0.001634 | $0.002300 | $1,683.12 | $221,212 |
| 2018-03-31 | $0.002300 | $0.002795 | $0.002144 | $0.002681 | $471.66 | $257,831 |