AirToken AIR
Xếp hạng #?
13:30:16 27/11/2018
AirToken (AIR)
Không theo dõi
Lịch sử giá AirToken (AIR) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.02737 | $0.02932 | $0.02086 | $0.02291 | $517,680 | $24,058,755 |
| 2018-02-02 | $0.02308 | $0.02600 | $0.01853 | $0.02259 | $528,906 | $23,718,450 |
| 2018-02-03 | $0.02319 | $0.02551 | $0.02050 | $0.02373 | $669,411 | $24,920,280 |
| 2018-02-04 | $0.02337 | $0.02436 | $0.01862 | $0.01912 | $851,587 | $20,073,165 |
| 2018-02-05 | $0.01915 | $0.01947 | $0.01247 | $0.01289 | $464,360 | $13,531,560 |
| 2018-02-06 | $0.01293 | $0.01592 | $0.01018 | $0.01500 | $466,491 | $15,750,525 |
| 2018-02-07 | $0.01521 | $0.01686 | $0.01395 | $0.01471 | $289,197 | $15,450,435 |
| 2018-02-08 | $0.01481 | $0.01672 | $0.01445 | $0.01610 | $219,294 | $16,908,990 |
| 2018-02-09 | $0.01671 | $0.02166 | $0.01559 | $0.01953 | $459,343 | $20,507,550 |
| 2018-02-10 | $0.01958 | $0.02376 | $0.01895 | $0.01979 | $286,991 | $20,774,565 |
| 2018-02-11 | $0.01992 | $0.02118 | $0.01769 | $0.01953 | $266,692 | $20,506,605 |
| 2018-02-12 | $0.01955 | $0.01988 | $0.01737 | $0.01818 | $276,577 | $19,084,800 |
| 2018-02-13 | $0.01815 | $0.01834 | $0.01669 | $0.01705 | $181,094 | $17,907,435 |
| 2018-02-14 | $0.01703 | $0.01778 | $0.01666 | $0.01714 | $201,753 | $18,001,200 |
| 2018-02-15 | $0.01711 | $0.02097 | $0.01690 | $0.01880 | $325,219 | $19,744,200 |
| 2018-02-16 | $0.01865 | $0.01907 | $0.01708 | $0.01762 | $219,849 | $18,502,260 |
| 2018-02-17 | $0.01764 | $0.01860 | $0.01714 | $0.01857 | $207,784 | $19,495,350 |
| 2018-02-18 | $0.01852 | $0.01870 | $0.01747 | $0.01751 | $176,051 | $18,389,385 |
| 2018-02-19 | $0.01744 | $0.01806 | $0.01740 | $0.01785 | $141,723 | $18,745,860 |
| 2018-02-20 | $0.01774 | $0.01886 | $0.01482 | $0.01528 | $312,870 | $16,047,465 |
| 2018-02-21 | $0.01525 | $0.01555 | $0.01360 | $0.01471 | $252,663 | $15,441,300 |
| 2018-02-22 | $0.01459 | $0.01493 | $0.01209 | $0.01430 | $259,852 | $15,011,535 |
| 2018-02-23 | $0.01450 | $0.01556 | $0.01409 | $0.01482 | $256,721 | $15,565,305 |
| 2018-02-24 | $0.01479 | $0.01531 | $0.01309 | $0.01334 | $146,973 | $14,008,155 |
| 2018-02-25 | $0.01325 | $0.01487 | $0.01319 | $0.01435 | $159,044 | $15,064,560 |
| 2018-02-26 | $0.01478 | $0.01565 | $0.01423 | $0.01534 | $174,732 | $16,111,095 |
| 2018-02-27 | $0.01553 | $0.01614 | $0.01481 | $0.01508 | $159,441 | $15,835,995 |
| 2018-02-28 | $0.01512 | $0.01608 | $0.01495 | $0.01550 | $170,290 | $16,272,900 |