AirToken AIR
Xếp hạng #?
13:30:16 27/11/2018
AirToken (AIR)
Không theo dõi
Lịch sử giá AirToken (AIR) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01068 | $0.01162 | $0.01027 | $0.01146 | $98,067.10 | $12,027,750 |
| 2017-12-02 | $0.01143 | $0.01218 | $0.01010 | $0.01069 | $98,333.90 | $11,221,665 |
| 2017-12-03 | $0.01069 | $0.01139 | $0.01003 | $0.01043 | $36,921.00 | $10,954,440 |
| 2017-12-04 | $0.01074 | $0.01081 | $0.007554 | $0.009881 | $41,694.50 | $10,375,229 |
| 2017-12-05 | $0.009888 | $0.01162 | $0.009120 | $0.009305 | $79,891.40 | $9,769,967 |
| 2017-12-06 | $0.009287 | $0.01146 | $0.009129 | $0.009822 | $57,830.30 | $10,313,342 |
| 2017-12-07 | $0.009799 | $0.01071 | $0.008720 | $0.01050 | $69,762.50 | $11,023,950 |
| 2017-12-08 | $0.01052 | $0.01206 | $0.009641 | $0.01139 | $77,426.80 | $11,960,550 |
| 2017-12-09 | $0.01139 | $0.01277 | $0.009704 | $0.009965 | $100,352 | $10,463,691 |
| 2017-12-10 | $0.01028 | $0.01184 | $0.009524 | $0.01039 | $59,443.80 | $10,911,180 |
| 2017-12-11 | $0.01049 | $0.01223 | $0.009319 | $0.01149 | $110,779 | $12,060,510 |
| 2017-12-12 | $0.01143 | $0.01299 | $0.01038 | $0.01228 | $118,548 | $12,892,635 |
| 2017-12-13 | $0.01232 | $0.01284 | $0.01008 | $0.01131 | $78,394.70 | $11,880,015 |
| 2017-12-14 | $0.01130 | $0.01181 | $0.008681 | $0.01040 | $56,208.70 | $10,916,325 |
| 2017-12-15 | $0.01021 | $0.01171 | $0.009025 | $0.01155 | $51,583.20 | $12,125,925 |
| 2017-12-16 | $0.01141 | $0.01292 | $0.01091 | $0.01224 | $111,646 | $12,855,885 |
| 2017-12-17 | $0.01227 | $0.01362 | $0.01156 | $0.01273 | $229,412 | $13,369,230 |
| 2017-12-18 | $0.01275 | $0.01866 | $0.01234 | $0.01600 | $396,260 | $16,803,045 |
| 2017-12-19 | $0.01600 | $0.01839 | $0.01265 | $0.01426 | $227,010 | $14,968,485 |
| 2017-12-20 | $0.01424 | $0.01808 | $0.01228 | $0.01628 | $148,423 | $17,098,410 |
| 2017-12-21 | $0.01618 | $0.01962 | $0.01595 | $0.01832 | $252,605 | $19,240,305 |
| 2017-12-22 | $0.01837 | $0.01847 | $0.01142 | $0.01453 | $219,965 | $15,255,345 |
| 2017-12-23 | $0.01465 | $0.02037 | $0.01465 | $0.01686 | $204,697 | $17,698,275 |
| 2017-12-24 | $0.01593 | $0.01753 | $0.01475 | $0.01713 | $143,335 | $17,991,225 |
| 2017-12-25 | $0.01725 | $0.01975 | $0.01686 | $0.01811 | $205,055 | $19,016,550 |
| 2017-12-26 | $0.01811 | $0.02028 | $0.01793 | $0.01839 | $183,360 | $19,308,345 |
| 2017-12-27 | $0.01851 | $0.02594 | $0.01830 | $0.02553 | $442,361 | $26,805,975 |
| 2017-12-28 | $0.02515 | $0.02686 | $0.02156 | $0.02686 | $359,072 | $28,200,060 |
| 2017-12-29 | $0.02702 | $0.03732 | $0.02702 | $0.03605 | $1,109,490 | $37,855,020 |
| 2017-12-30 | $0.03601 | $0.03728 | $0.02640 | $0.03081 | $499,143 | $32,349,030 |
| 2017-12-31 | $0.03044 | $0.03523 | $0.03041 | $0.03523 | $372,915 | $36,996,015 |