AirToken AIR
Xếp hạng #?
13:30:16 27/11/2018
AirToken (AIR)
Không theo dõi
Lịch sử giá AirToken (AIR) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.002847 | $0.003184 | $0.002747 | $0.003075 | $102,503 | $3,228,950 |
| 2018-09-02 | $0.003054 | $0.003224 | $0.002992 | $0.003164 | $127,497 | $3,322,715 |
| 2018-09-03 | $0.003189 | $0.003189 | $0.002692 | $0.002899 | $107,379 | $3,044,045 |
| 2018-09-04 | $0.002910 | $0.002915 | $0.002715 | $0.002752 | $57,200.10 | $2,889,999 |
| 2018-09-05 | $0.002748 | $0.002785 | $0.002281 | $0.002331 | $82,411.40 | $2,448,023 |
| 2018-09-06 | $0.002300 | $0.002414 | $0.002143 | $0.002296 | $66,958.50 | $2,411,241 |
| 2018-09-07 | $0.002291 | $0.002540 | $0.002173 | $0.002326 | $76,718.90 | $2,442,563 |
| 2018-09-08 | $0.002303 | $0.002334 | $0.001947 | $0.002002 | $70,895.30 | $2,101,743 |
| 2018-09-09 | $0.001963 | $0.002088 | $0.001963 | $0.002055 | $74,904.70 | $2,157,834 |
| 2018-09-10 | $0.002055 | $0.002519 | $0.002022 | $0.002092 | $109,937 | $2,196,695 |
| 2018-09-11 | $0.002076 | $0.002718 | $0.002008 | $0.002350 | $124,234 | $2,467,689 |
| 2018-09-12 | $0.002364 | $0.002580 | $0.001788 | $0.002434 | $97,156.60 | $2,555,658 |
| 2018-09-13 | $0.002453 | $0.002817 | $0.002424 | $0.002815 | $145,827 | $2,955,614 |
| 2018-09-14 | $0.002785 | $0.003648 | $0.002785 | $0.003574 | $149,216 | $3,752,480 |
| 2018-09-15 | $0.003563 | $0.003563 | $0.002929 | $0.003002 | $100,621 | $3,151,712 |
| 2018-09-16 | $0.003006 | $0.003228 | $0.002876 | $0.002961 | $82,327.70 | $3,108,630 |
| 2018-09-17 | $0.002954 | $0.003299 | $0.002585 | $0.003147 | $171,853 | $3,304,529 |
| 2018-09-18 | $0.003110 | $0.003113 | $0.002591 | $0.002775 | $74,594.80 | $2,913,446 |
| 2018-09-19 | $0.002774 | $0.002814 | $0.002649 | $0.002723 | $135,529 | $2,858,625 |
| 2018-09-20 | $0.002741 | $0.002793 | $0.002689 | $0.002765 | $143,995 | $2,902,883 |
| 2018-09-21 | $0.002781 | $0.003179 | $0.002699 | $0.002974 | $137,298 | $3,122,396 |
| 2018-09-22 | $0.002958 | $0.003135 | $0.002798 | $0.003088 | $79,861.10 | $3,241,970 |
| 2018-09-23 | $0.003088 | $0.003115 | $0.002884 | $0.002964 | $86,132.70 | $3,112,358 |
| 2018-09-24 | $0.002955 | $0.002986 | $0.002770 | $0.002816 | $110,859 | $2,956,454 |
| 2018-09-25 | $0.002844 | $0.002845 | $0.002592 | $0.002631 | $108,293 | $2,762,508 |
| 2018-09-26 | $0.002634 | $0.002831 | $0.002614 | $0.002651 | $32,805.60 | $2,783,099 |
| 2018-09-27 | $0.002675 | $0.002684 | $0.002544 | $0.002616 | $33,138.10 | $2,746,989 |
| 2018-09-28 | $0.002619 | $0.002990 | $0.002611 | $0.002717 | $39,718.80 | $2,853,207 |
| 2018-09-29 | $0.002732 | $0.002798 | $0.002576 | $0.002660 | $38,009.50 | $2,792,538 |
| 2018-09-30 | $0.002672 | $0.002678 | $0.002555 | $0.002600 | $37,208.00 | $2,730,000 |