AirToken AIR
Xếp hạng #?
13:30:16 27/11/2018
AirToken (AIR)
Không theo dõi
Lịch sử giá AirToken (AIR) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.006422 | $0.007406 | $0.006252 | $0.006504 | $18,025.70 | $6,829,431 |
| 2017-11-02 | $0.006521 | $0.006674 | $0.005273 | $0.005408 | $16,859.20 | $5,677,875 |
| 2017-11-03 | $0.005431 | $0.006067 | $0.005215 | $0.006067 | $21,225.10 | $6,370,119 |
| 2017-11-04 | $0.006067 | $0.006476 | $0.005448 | $0.005459 | $17,201.10 | $5,731,656 |
| 2017-11-05 | $0.005465 | $0.006210 | $0.005218 | $0.005556 | $10,990.00 | $5,833,958 |
| 2017-11-06 | $0.005564 | $0.005959 | $0.005129 | $0.005669 | $10,009.40 | $5,952,660 |
| 2017-11-07 | $0.005677 | $0.006268 | $0.005344 | $0.005553 | $13,858.20 | $5,830,944 |
| 2017-11-08 | $0.005548 | $0.007027 | $0.005548 | $0.006214 | $20,520.30 | $6,524,175 |
| 2017-11-09 | $0.006282 | $0.007462 | $0.006046 | $0.006825 | $45,636.80 | $7,165,988 |
| 2017-11-10 | $0.006843 | $0.006998 | $0.005635 | $0.005691 | $49,789.40 | $5,975,666 |
| 2017-11-11 | $0.005679 | $0.005989 | $0.005280 | $0.005409 | $14,716.90 | $5,679,513 |
| 2017-11-12 | $0.005414 | $0.006148 | $0.004835 | $0.005264 | $27,500.30 | $5,527,190 |
| 2017-11-13 | $0.005270 | $0.005842 | $0.004540 | $0.004799 | $30,468.90 | $5,039,202 |
| 2017-11-14 | $0.004879 | $0.005730 | $0.004649 | $0.005549 | $29,823.50 | $5,826,240 |
| 2017-11-15 | $0.005552 | $0.005932 | $0.005221 | $0.005305 | $10,334.80 | $5,569,946 |
| 2017-11-16 | $0.005290 | $0.005857 | $0.005033 | $0.005336 | $18,067.30 | $5,602,391 |
| 2017-11-17 | $0.005210 | $0.005588 | $0.005028 | $0.005249 | $24,647.00 | $5,511,188 |
| 2017-11-18 | $0.005236 | $0.005348 | $0.004898 | $0.004964 | $20,739.10 | $5,211,770 |
| 2017-11-19 | $0.004951 | $0.005690 | $0.004936 | $0.005607 | $9,474.75 | $5,887,182 |
| 2017-11-20 | $0.005602 | $0.008687 | $0.005364 | $0.007930 | $126,625 | $8,326,227 |
| 2017-11-21 | $0.007920 | $0.008565 | $0.007001 | $0.007820 | $67,362.80 | $8,211,515 |
| 2017-11-22 | $0.007832 | $0.01295 | $0.007666 | $0.01143 | $195,579 | $11,997,300 |
| 2017-11-23 | $0.01144 | $0.01168 | $0.009901 | $0.01051 | $148,789 | $11,033,400 |
| 2017-11-24 | $0.01047 | $0.01292 | $0.009933 | $0.01264 | $118,310 | $13,272,525 |
| 2017-11-25 | $0.01263 | $0.01508 | $0.01228 | $0.01279 | $226,427 | $13,431,705 |
| 2017-11-26 | $0.01279 | $0.01475 | $0.01047 | $0.01145 | $145,563 | $12,017,460 |
| 2017-11-27 | $0.01144 | $0.01229 | $0.009471 | $0.01074 | $101,423 | $11,274,375 |
| 2017-11-28 | $0.01074 | $0.01240 | $0.009644 | $0.01104 | $75,936.50 | $11,595,465 |
| 2017-11-29 | $0.01105 | $0.01372 | $0.01069 | $0.01074 | $153,817 | $11,278,260 |
| 2017-11-30 | $0.01088 | $0.01213 | $0.009213 | $0.01078 | $67,173.70 | $11,316,795 |