Aerium AERM
Xếp hạng #?
04:19:35 14/07/2018
Aerium (AERM)
Không hoạt động
Lịch sử giá Aerium (AERM) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002681 | $0.003260 | $0.002308 | $0.003189 | $2,245.22 | $306,744 |
| 2018-04-02 | $0.003205 | $0.003328 | $0.002680 | $0.002706 | $1,197.62 | $260,292 |
| 2018-04-03 | $0.002708 | $0.002799 | $0.001744 | $0.002601 | $2,561.02 | $250,156 |
| 2018-04-04 | $0.002599 | $0.002599 | $0.001795 | $0.001981 | $1,031.50 | $190,552 |
| 2018-04-05 | $0.001982 | $0.002459 | $0.001740 | $0.002453 | $1,414.48 | $235,880 |
| 2018-04-06 | $0.002440 | $0.002529 | $0.002247 | $0.002447 | $6,008.42 | $235,346 |
| 2018-04-07 | $0.002450 | $0.002560 | $0.001692 | $0.001871 | $3,670.19 | $179,973 |
| 2018-04-08 | $0.001873 | $0.002830 | $0.001873 | $0.002455 | $6,182.84 | $236,063 |
| 2018-04-09 | $0.002458 | $0.002652 | $0.002008 | $0.002117 | $63.53 | $203,639 |
| 2018-04-10 | $0.002119 | $0.002489 | $0.001596 | $0.001821 | $2,123.30 | $175,117 |
| 2018-04-11 | $0.001823 | $0.001897 | $0.001284 | $0.001462 | $2,259.48 | $140,633 |
| 2018-04-12 | $0.001459 | $0.001847 | $0.001451 | $0.001818 | $170.00 | $174,840 |
| 2018-04-13 | $0.001820 | $0.001874 | $0.0006490 | $0.001439 | $1,573.33 | $138,395 |
| 2018-04-14 | $0.001306 | $0.001855 | $0.001107 | $0.001398 | $1,016.77 | $134,450 |
| 2018-04-15 | $0.001345 | $0.001842 | $0.001345 | $0.001838 | $3,955.62 | $176,769 |
| 2018-04-16 | $0.001837 | $0.001847 | $0.001283 | $0.001844 | $2,508.46 | $177,319 |
| 2018-04-17 | $0.001845 | $0.002359 | $0.001751 | $0.001818 | $862.82 | $174,870 |
| 2018-04-18 | $0.001820 | $0.002122 | $0.001818 | $0.001959 | $238.90 | $188,425 |
| 2018-04-19 | $0.001961 | $0.002035 | $0.001177 | $0.001638 | $4,365.35 | $157,566 |
| 2018-04-20 | $0.001639 | $0.002602 | $0.001638 | $0.001967 | $823.94 | $189,215 |
| 2018-04-21 | $0.001968 | $0.007576 | $0.001736 | $0.002683 | $3,715.21 | $258,063 |
| 2018-04-22 | $0.002683 | $0.005115 | $0.002666 | $0.003149 | $801.21 | $302,856 |
| 2018-04-23 | $0.003143 | $0.006121 | $0.002746 | $0.006115 | $3,955.27 | $588,080 |
| 2018-04-24 | $0.006121 | $0.006285 | $0.003259 | $0.003756 | $1,745.58 | $361,201 |
| 2018-04-25 | $0.003730 | $0.003733 | $0.003041 | $0.003053 | $620.26 | $337,376 |
| 2018-04-26 | $0.003078 | $0.003986 | $0.003003 | $0.003475 | $932.50 | $384,177 |
| 2018-04-27 | $0.003480 | $0.004771 | $0.003069 | $0.004378 | $2,099.54 | $484,106 |
| 2018-04-28 | $0.004363 | $0.004387 | $0.002418 | $0.003220 | $389.98 | $356,169 |
| 2018-04-29 | $0.003218 | $0.003959 | $0.003125 | $0.003957 | $1,998.79 | $437,803 |
| 2018-04-30 | $0.003955 | $0.005570 | $0.003316 | $0.004496 | $4,016.51 | $497,698 |