AirToken AIR
Xếp hạng #?
13:30:16 27/11/2018
AirToken (AIR)
Không theo dõi
Lịch sử giá AirToken (AIR) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001961 | $0.002063 | $0.001930 | $0.001966 | $37,579.20 | $2,064,479 |
| 2018-11-02 | $0.001966 | $0.001974 | $0.001889 | $0.001926 | $44,422.90 | $2,022,038 |
| 2018-11-03 | $0.001928 | $0.001998 | $0.001815 | $0.001861 | $49,154.30 | $1,953,578 |
| 2018-11-04 | $0.001860 | $0.001953 | $0.001788 | $0.001795 | $19,523.70 | $1,885,244 |
| 2018-11-05 | $0.001775 | $0.001958 | $0.001707 | $0.001734 | $27,297.40 | $1,820,574 |
| 2018-11-06 | $0.001738 | $0.001828 | $0.001596 | $0.001685 | $31,693.00 | $1,709,526 |
| 2018-11-07 | $0.001691 | $0.001773 | $0.001302 | $0.001336 | $51,841.80 | $1,402,496 |
| 2018-11-08 | $0.001337 | $0.001487 | $0.001103 | $0.001261 | $124,918 | $1,324,134 |
| 2018-11-09 | $0.001259 | $0.001319 | $0.001179 | $0.001193 | $34,796.90 | $1,252,503 |
| 2018-11-10 | $0.001179 | $0.001242 | $0.001160 | $0.001199 | $20,995.50 | $1,259,328 |
| 2018-11-11 | $0.001200 | $0.001205 | $0.001144 | $0.001149 | $23,157.90 | $1,206,713 |
| 2018-11-12 | $0.001147 | $0.001232 | $0.001089 | $0.001093 | $28,540.80 | $1,147,682 |
| 2018-11-13 | $0.001105 | $0.001115 | $0.001017 | $0.001034 | $27,517.30 | $1,085,763 |
| 2018-11-14 | $0.001028 | $0.001037 | $0.0009198 | $0.0009735 | $39,265.90 | $1,022,154 |
| 2018-11-15 | $0.0009743 | $0.001016 | $0.0009430 | $0.001005 | $33,808.10 | $1,055,418 |
| 2018-11-16 | $0.001002 | $0.001636 | $0.0009812 | $0.001123 | $63,556.90 | $1,178,646 |
| 2018-11-17 | $0.001131 | $0.001276 | $0.0009823 | $0.0009967 | $33,694.30 | $1,046,577 |
| 2018-11-18 | $0.0009975 | $0.001276 | $0.0009812 | $0.001190 | $54,036.40 | $1,249,920 |
| 2018-11-19 | $0.001176 | $0.001575 | $0.001121 | $0.001228 | $55,856.20 | $1,289,253 |
| 2018-11-20 | $0.001240 | $0.001395 | $0.001135 | $0.001279 | $37,357.90 | $1,343,097 |
| 2018-11-21 | $0.001292 | $0.001627 | $0.001288 | $0.001611 | $63,004.60 | $1,691,697 |
| 2018-11-22 | $0.001614 | $0.001614 | $0.001402 | $0.001523 | $57,815.10 | $1,598,772 |
| 2018-11-23 | $0.001522 | $0.001523 | $0.001411 | $0.001476 | $43,043.80 | $1,549,590 |
| 2018-11-24 | $0.001477 | $0.001484 | $0.001471 | $0.001477 | $0 | $1,550,735 |
| 2018-11-25 | $0.001477 | $0.001477 | $0.001477 | $0.001477 | $0 | $1,550,735 |
| 2018-11-26 | $0.001477 | $0.001477 | $0.001477 | $0.001477 | $0 | $1,550,735 |