AirToken AIR
Xếp hạng #?
13:30:16 27/11/2018
AirToken (AIR)
Không theo dõi
Lịch sử giá AirToken (AIR) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002591 | $0.002666 | $0.002567 | $0.002600 | $27,079.50 | $2,729,937 |
| 2018-10-02 | $0.002590 | $0.002731 | $0.002566 | $0.002620 | $40,256.90 | $2,750,948 |
| 2018-10-03 | $0.002618 | $0.002691 | $0.002577 | $0.002663 | $43,222.40 | $2,796,539 |
| 2018-10-04 | $0.002666 | $0.002798 | $0.002637 | $0.002710 | $53,203.70 | $2,845,973 |
| 2018-10-05 | $0.002703 | $0.002715 | $0.002599 | $0.002642 | $35,763.60 | $2,773,911 |
| 2018-10-06 | $0.002647 | $0.002686 | $0.002627 | $0.002662 | $26,166.50 | $2,794,901 |
| 2018-10-07 | $0.002662 | $0.002673 | $0.002617 | $0.002667 | $40,532.00 | $2,800,497 |
| 2018-10-08 | $0.002651 | $0.002734 | $0.002642 | $0.002684 | $64,533.80 | $2,818,631 |
| 2018-10-09 | $0.002698 | $0.002912 | $0.002678 | $0.002755 | $26,546.20 | $2,892,666 |
| 2018-10-10 | $0.002752 | $0.002766 | $0.002578 | $0.002641 | $41,054.10 | $2,772,641 |
| 2018-10-11 | $0.002630 | $0.002644 | $0.002387 | $0.002413 | $46,037.90 | $2,533,850 |
| 2018-10-12 | $0.002418 | $0.002467 | $0.002363 | $0.002459 | $71,415.30 | $2,581,677 |
| 2018-10-13 | $0.002440 | $0.002534 | $0.002421 | $0.002484 | $55,409.60 | $2,608,116 |
| 2018-10-14 | $0.002488 | $0.002537 | $0.002443 | $0.002451 | $53,270.70 | $2,573,466 |
| 2018-10-15 | $0.002462 | $0.002682 | $0.002411 | $0.002514 | $62,461.40 | $2,640,099 |
| 2018-10-16 | $0.002522 | $0.002560 | $0.002410 | $0.002410 | $49,459.40 | $2,530,878 |
| 2018-10-17 | $0.002418 | $0.002446 | $0.002379 | $0.002399 | $28,077.30 | $2,518,730 |
| 2018-10-18 | $0.002407 | $0.002415 | $0.002336 | $0.002336 | $42,442.60 | $2,452,737 |
| 2018-10-19 | $0.002349 | $0.002354 | $0.002323 | $0.002341 | $44,969.30 | $2,457,903 |
| 2018-10-20 | $0.002343 | $0.002343 | $0.002160 | $0.002200 | $23,945.30 | $2,309,643 |
| 2018-10-21 | $0.002206 | $0.002325 | $0.002139 | $0.002223 | $10,570.60 | $2,333,678 |
| 2018-10-22 | $0.002213 | $0.002373 | $0.002124 | $0.002216 | $19,910.70 | $2,326,790 |
| 2018-10-23 | $0.002216 | $0.002234 | $0.002064 | $0.002135 | $27,636.20 | $2,241,624 |
| 2018-10-24 | $0.002135 | $0.002235 | $0.002116 | $0.002231 | $22,858.40 | $2,342,855 |
| 2018-10-25 | $0.002229 | $0.002231 | $0.002137 | $0.002204 | $63,352.50 | $2,313,717 |
| 2018-10-26 | $0.002207 | $0.002440 | $0.002203 | $0.002243 | $26,621.60 | $2,355,549 |
| 2018-10-27 | $0.002240 | $0.002263 | $0.002191 | $0.002208 | $11,899.60 | $2,318,201 |
| 2018-10-28 | $0.002221 | $0.002404 | $0.002200 | $0.002301 | $29,142.90 | $2,415,683 |
| 2018-10-29 | $0.002303 | $0.002504 | $0.002200 | $0.002259 | $37,600.00 | $2,372,076 |
| 2018-10-30 | $0.002261 | $0.002264 | $0.001781 | $0.001983 | $55,401.80 | $2,082,014 |
| 2018-10-31 | $0.001980 | $0.002034 | $0.001932 | $0.001967 | $37,452.20 | $2,065,749 |