AirToken AIR
Xếp hạng #?
13:30:16 27/11/2018
AirToken (AIR)
Không theo dõi
Lịch sử giá AirToken (AIR) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03532 | $0.03532 | $0.02775 | $0.02817 | $234,112 | $29,576,190 |
| 2018-01-02 | $0.02801 | $0.03519 | $0.02705 | $0.03017 | $649,960 | $31,683,540 |
| 2018-01-03 | $0.03055 | $0.03680 | $0.02978 | $0.03489 | $496,699 | $36,638,385 |
| 2018-01-04 | $0.03501 | $0.03747 | $0.03102 | $0.03502 | $570,256 | $36,770,895 |
| 2018-01-05 | $0.03431 | $0.04103 | $0.03254 | $0.03804 | $446,846 | $39,938,955 |
| 2018-01-06 | $0.03821 | $0.05001 | $0.03657 | $0.04904 | $756,483 | $51,486,750 |
| 2018-01-07 | $0.04897 | $0.07626 | $0.04586 | $0.06414 | $2,260,640 | $67,350,885 |
| 2018-01-08 | $0.06650 | $0.08891 | $0.06520 | $0.08334 | $1,720,020 | $87,506,790 |
| 2018-01-09 | $0.08293 | $0.09115 | $0.06538 | $0.07217 | $1,056,340 | $75,775,455 |
| 2018-01-10 | $0.07163 | $0.07457 | $0.05958 | $0.06789 | $579,215 | $71,279,460 |
| 2018-01-11 | $0.06790 | $0.06963 | $0.04859 | $0.04987 | $454,984 | $52,359,300 |
| 2018-01-12 | $0.04984 | $0.07533 | $0.04833 | $0.06588 | $530,396 | $69,172,740 |
| 2018-01-13 | $0.06550 | $0.07234 | $0.05386 | $0.06257 | $628,659 | $65,699,445 |
| 2018-01-14 | $0.06244 | $0.06264 | $0.04898 | $0.05450 | $245,085 | $57,229,725 |
| 2018-01-15 | $0.05426 | $0.05945 | $0.04717 | $0.04748 | $232,063 | $49,855,995 |
| 2018-01-16 | $0.04732 | $0.04732 | $0.03113 | $0.03666 | $254,567 | $38,490,585 |
| 2018-01-17 | $0.03654 | $0.04501 | $0.02593 | $0.03957 | $200,710 | $41,546,085 |
| 2018-01-18 | $0.04046 | $0.04756 | $0.03483 | $0.03925 | $194,847 | $41,213,445 |
| 2018-01-19 | $0.03857 | $0.04290 | $0.03643 | $0.04032 | $152,431 | $42,332,850 |
| 2018-01-20 | $0.04089 | $0.04474 | $0.03923 | $0.04143 | $106,162 | $43,501,185 |
| 2018-01-21 | $0.04151 | $0.04175 | $0.03313 | $0.03394 | $69,561.50 | $35,637,105 |
| 2018-01-22 | $0.03325 | $0.03595 | $0.02732 | $0.03015 | $126,768 | $31,657,290 |
| 2018-01-23 | $0.03009 | $0.03488 | $0.02662 | $0.03271 | $136,736 | $34,342,770 |
| 2018-01-24 | $0.03270 | $0.03398 | $0.03002 | $0.03177 | $89,638.40 | $33,354,720 |
| 2018-01-25 | $0.03263 | $0.03404 | $0.02541 | $0.02903 | $449,765 | $30,486,225 |
| 2018-01-26 | $0.02906 | $0.03079 | $0.02520 | $0.02818 | $713,301 | $29,589,210 |
| 2018-01-27 | $0.02810 | $0.03119 | $0.02713 | $0.02860 | $510,571 | $30,026,955 |
| 2018-01-28 | $0.02826 | $0.03033 | $0.02735 | $0.02890 | $519,893 | $30,349,515 |
| 2018-01-29 | $0.02880 | $0.02880 | $0.01985 | $0.02198 | $635,777 | $23,078,475 |
| 2018-01-30 | $0.02203 | $0.03810 | $0.02175 | $0.03033 | $1,340,400 | $31,841,775 |
| 2018-01-31 | $0.03032 | $0.03094 | $0.02324 | $0.02705 | $655,918 | $28,402,920 |