Aegeus AEG
Xếp hạng #?
12:43:16 17/09/2020
Aegeus (AEG)
Không theo dõi
Lịch sử giá Aegeus (AEG) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02780 | $0.07167 | $0.02517 | $0.03374 | $11,896.60 | $0 |
| 2018-08-02 | $0.03376 | $0.04159 | $0.03058 | $0.03105 | $5,508.45 | $0 |
| 2018-08-03 | $0.03105 | $0.04070 | $0.02891 | $0.03629 | $3,286.48 | $0 |
| 2018-08-04 | $0.03634 | $0.04012 | $0.03340 | $0.04011 | $4,333.12 | $0 |
| 2018-08-05 | $0.04012 | $0.05956 | $0.03461 | $0.04584 | $11,979.30 | $0 |
| 2018-08-06 | $0.04589 | $0.04905 | $0.03916 | $0.03919 | $6,305.01 | $0 |
| 2018-08-07 | $0.03918 | $0.04096 | $0.03252 | $0.03552 | $8,434.08 | $0 |
| 2018-08-08 | $0.03555 | $0.03555 | $0.03046 | $0.03115 | $2,949.70 | $0 |
| 2018-08-09 | $0.03122 | $0.03594 | $0.03112 | $0.03444 | $3,841.98 | $0 |
| 2018-08-10 | $0.03365 | $0.04085 | $0.03205 | $0.03513 | $4,264.74 | $0 |
| 2018-08-11 | $0.03509 | $0.03894 | $0.03241 | $0.03592 | $2,656.55 | $0 |
| 2018-08-12 | $0.03582 | $0.03806 | $0.03345 | $0.03458 | $5,033.91 | $0 |
| 2018-08-13 | $0.03457 | $0.03743 | $0.03301 | $0.03342 | $6,717.72 | $0 |
| 2018-08-14 | $0.03128 | $0.03168 | $0.02426 | $0.02911 | $5,256.32 | $0 |
| 2018-08-15 | $0.02909 | $0.03379 | $0.02450 | $0.02808 | $4,652.89 | $0 |
| 2018-08-16 | $0.02804 | $0.03472 | $0.02757 | $0.02867 | $4,498.32 | $0 |
| 2018-08-17 | $0.02868 | $0.03455 | $0.02823 | $0.03271 | $4,861.80 | $0 |
| 2018-08-18 | $0.03153 | $0.03286 | $0.02942 | $0.03173 | $2,448.57 | $0 |
| 2018-08-19 | $0.03174 | $0.03282 | $0.02703 | $0.02756 | $2,250.78 | $0 |
| 2018-08-20 | $0.02752 | $0.03322 | $0.02735 | $0.02771 | $2,462.46 | $0 |
| 2018-08-21 | $0.02767 | $0.03086 | $0.02650 | $0.02756 | $3,703.75 | $0 |
| 2018-08-22 | $0.02757 | $0.03232 | $0.02208 | $0.02208 | $3,661.51 | $0 |
| 2018-08-23 | $0.02210 | $0.02304 | $0.01606 | $0.01888 | $2,749.66 | $0 |
| 2018-08-24 | $0.01890 | $0.02241 | $0.01655 | $0.02229 | $3,084.81 | $0 |
| 2018-08-25 | $0.02225 | $0.02491 | $0.01859 | $0.02346 | $2,651.95 | $0 |
| 2018-08-26 | $0.02351 | $0.02357 | $0.02217 | $0.02277 | $2,495.21 | $0 |
| 2018-08-27 | $0.02276 | $0.02433 | $0.02234 | $0.02349 | $1,369.27 | $0 |
| 2018-08-28 | $0.02344 | $0.02773 | $0.02344 | $0.02677 | $1,838.87 | $0 |
| 2018-08-29 | $0.02679 | $0.02792 | $0.02533 | $0.02546 | $1,332.32 | $0 |
| 2018-08-30 | $0.02548 | $0.03121 | $0.02447 | $0.02477 | $2,293.28 | $0 |
| 2018-08-31 | $0.02480 | $0.02824 | $0.02417 | $0.02654 | $3,158.22 | $0 |