AirToken AIR
Xếp hạng #?
13:30:16 27/11/2018
AirToken (AIR)
Không theo dõi
Lịch sử giá AirToken (AIR) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.007118 | $0.007260 | $0.006329 | $0.006620 | $91,137.50 | $6,951,441 |
| 2018-04-02 | $0.006654 | $0.008339 | $0.006650 | $0.007307 | $131,370 | $7,671,962 |
| 2018-04-03 | $0.007478 | $0.007866 | $0.006964 | $0.007741 | $127,326 | $8,127,882 |
| 2018-04-04 | $0.007736 | $0.007791 | $0.006751 | $0.007078 | $119,232 | $7,431,648 |
| 2018-04-05 | $0.007060 | $0.007140 | $0.006692 | $0.007044 | $80,214.30 | $7,395,717 |
| 2018-04-06 | $0.007019 | $0.007155 | $0.006470 | $0.006537 | $94,368.30 | $6,863,661 |
| 2018-04-07 | $0.006563 | $0.007145 | $0.006300 | $0.006533 | $218,744 | $6,859,892 |
| 2018-04-08 | $0.006531 | $0.007032 | $0.006489 | $0.007032 | $134,397 | $7,383,327 |
| 2018-04-09 | $0.006963 | $0.007106 | $0.006118 | $0.006132 | $132,606 | $6,438,863 |
| 2018-04-10 | $0.006175 | $0.006633 | $0.006119 | $0.006394 | $144,469 | $6,713,616 |
| 2018-04-11 | $0.006364 | $0.006625 | $0.005973 | $0.006300 | $70,868.70 | $6,614,801 |
| 2018-04-12 | $0.006337 | $0.006984 | $0.005823 | $0.006952 | $97,677.90 | $7,299,191 |
| 2018-04-13 | $0.007013 | $0.007671 | $0.006719 | $0.007430 | $59,485.10 | $7,801,511 |
| 2018-04-14 | $0.007556 | $0.008825 | $0.007524 | $0.008463 | $95,179.60 | $8,885,909 |
| 2018-04-15 | $0.008491 | $0.008641 | $0.007549 | $0.007822 | $82,617.10 | $8,213,037 |
| 2018-04-16 | $0.007796 | $0.008206 | $0.007567 | $0.007567 | $74,745.30 | $7,945,665 |
| 2018-04-17 | $0.007567 | $0.008051 | $0.007301 | $0.007581 | $92,652.20 | $7,960,208 |
| 2018-04-18 | $0.007619 | $0.008272 | $0.007456 | $0.008156 | $93,903.10 | $8,563,643 |
| 2018-04-19 | $0.008189 | $0.01029 | $0.008158 | $0.009474 | $156,669 | $9,947,448 |
| 2018-04-20 | $0.009519 | $0.009913 | $0.009260 | $0.009417 | $115,808 | $9,887,745 |
| 2018-04-21 | $0.009364 | $0.009383 | $0.008272 | $0.008586 | $116,459 | $9,015,479 |
| 2018-04-22 | $0.008333 | $0.009424 | $0.007451 | $0.008819 | $252,088 | $9,260,129 |
| 2018-04-23 | $0.008833 | $0.009971 | $0.008614 | $0.009740 | $187,903 | $10,226,675 |
| 2018-04-24 | $0.009755 | $0.009942 | $0.009282 | $0.009898 | $178,208 | $10,392,585 |
| 2018-04-25 | $0.009796 | $0.01012 | $0.009039 | $0.009196 | $178,698 | $9,655,611 |
| 2018-04-26 | $0.009292 | $0.01192 | $0.009058 | $0.01121 | $221,612 | $11,765,565 |
| 2018-04-27 | $0.01120 | $0.01159 | $0.01096 | $0.01104 | $169,857 | $11,593,995 |
| 2018-04-28 | $0.01103 | $0.01164 | $0.01098 | $0.01148 | $128,278 | $12,058,515 |
| 2018-04-29 | $0.01150 | $0.01215 | $0.01091 | $0.01108 | $127,604 | $11,632,110 |
| 2018-04-30 | $0.01114 | $0.01136 | $0.01036 | $0.01088 | $111,075 | $11,419,485 |