AirToken AIR
Xếp hạng #?
13:30:16 27/11/2018
AirToken (AIR)
Không theo dõi
Lịch sử giá AirToken (AIR) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01548 | $0.01703 | $0.01485 | $0.01693 | $183,548 | $17,772,930 |
| 2018-03-02 | $0.01706 | $0.02265 | $0.01706 | $0.02045 | $342,010 | $21,472,500 |
| 2018-03-03 | $0.02034 | $0.02115 | $0.01915 | $0.01950 | $356,898 | $20,475,945 |
| 2018-03-04 | $0.01948 | $0.02077 | $0.01773 | $0.01785 | $250,944 | $18,741,975 |
| 2018-03-05 | $0.01789 | $0.01879 | $0.01738 | $0.01799 | $170,640 | $18,893,175 |
| 2018-03-06 | $0.01793 | $0.01799 | $0.01633 | $0.01650 | $158,386 | $17,322,795 |
| 2018-03-07 | $0.01649 | $0.01681 | $0.01348 | $0.01355 | $194,121 | $14,226,870 |
| 2018-03-08 | $0.01354 | $0.01514 | $0.01229 | $0.01256 | $245,571 | $13,183,380 |
| 2018-03-09 | $0.01249 | $0.01268 | $0.01125 | $0.01244 | $202,888 | $13,060,110 |
| 2018-03-10 | $0.01239 | $0.01307 | $0.01156 | $0.01160 | $163,953 | $12,177,375 |
| 2018-03-11 | $0.01158 | $0.01217 | $0.01132 | $0.01201 | $168,338 | $12,606,195 |
| 2018-03-12 | $0.01193 | $0.01240 | $0.01115 | $0.01208 | $208,448 | $12,679,380 |
| 2018-03-13 | $0.01169 | $0.01284 | $0.01116 | $0.01146 | $222,765 | $12,032,370 |
| 2018-03-14 | $0.01151 | $0.01399 | $0.01074 | $0.01136 | $290,158 | $11,929,785 |
| 2018-03-15 | $0.01133 | $0.01214 | $0.01055 | $0.01117 | $167,365 | $11,733,435 |
| 2018-03-16 | $0.01126 | $0.01146 | $0.01056 | $0.01070 | $248,497 | $11,238,885 |
| 2018-03-17 | $0.01066 | $0.01078 | $0.009509 | $0.009683 | $152,617 | $10,167,507 |
| 2018-03-18 | $0.009652 | $0.009707 | $0.007529 | $0.009119 | $197,626 | $9,575,244 |
| 2018-03-19 | $0.009105 | $0.009409 | $0.008156 | $0.008271 | $271,957 | $8,684,970 |
| 2018-03-20 | $0.008260 | $0.009968 | $0.008260 | $0.009951 | $202,291 | $10,448,466 |
| 2018-03-21 | $0.009659 | $0.01048 | $0.009218 | $0.009501 | $144,001 | $9,975,903 |
| 2018-03-22 | $0.009496 | $0.01126 | $0.009462 | $0.01111 | $256,240 | $11,665,290 |
| 2018-03-23 | $0.01153 | $0.01191 | $0.01017 | $0.01123 | $232,847 | $11,796,435 |
| 2018-03-24 | $0.01128 | $0.01135 | $0.01034 | $0.01038 | $184,609 | $10,899,420 |
| 2018-03-25 | $0.01045 | $0.01078 | $0.01015 | $0.01022 | $162,687 | $10,734,255 |
| 2018-03-26 | $0.01028 | $0.01045 | $0.008130 | $0.008544 | $141,083 | $8,971,137 |
| 2018-03-27 | $0.008501 | $0.008929 | $0.008032 | $0.008120 | $159,509 | $8,526,179 |
| 2018-03-28 | $0.008262 | $0.008692 | $0.007488 | $0.008692 | $161,332 | $9,126,579 |
| 2018-03-29 | $0.008956 | $0.009686 | $0.007329 | $0.007462 | $152,618 | $7,834,901 |
| 2018-03-30 | $0.007499 | $0.007648 | $0.006486 | $0.006838 | $120,533 | $7,179,953 |
| 2018-03-31 | $0.006867 | $0.007560 | $0.006849 | $0.006999 | $78,147.90 | $7,348,614 |