Aegeus AEG
Xếp hạng #?
12:43:16 17/09/2020
Aegeus (AEG)
Không theo dõi
Lịch sử giá Aegeus (AEG) 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 | $0.02651 | $0.02763 | $0.02419 | $0.02477 | $3,410.32 | $0 |
| 2018-09-02 | $0.02478 | $0.02693 | $0.01873 | $0.02294 | $3,978.03 | $0 |
| 2018-09-03 | $0.02294 | $0.02359 | $0.01817 | $0.01824 | $2,851.30 | $0 |
| 2018-09-04 | $0.01824 | $0.01980 | $0.01589 | $0.01944 | $2,982.75 | $0 |
| 2018-09-05 | $0.01946 | $0.01958 | $0.01182 | $0.01182 | $2,093.66 | $0 |
| 2018-09-06 | $0.01184 | $0.01656 | $0.008911 | $0.01656 | $1,738.64 | $0 |
| 2018-09-07 | $0.01654 | $0.02089 | $0.01290 | $0.01476 | $13,046.00 | $0 |
| 2018-09-08 | $0.01477 | $0.01523 | $0.01124 | $0.01285 | $1,195.06 | $0 |
| 2018-09-09 | $0.01285 | $0.01288 | $0.01114 | $0.01194 | $1,619.99 | $0 |
| 2018-09-10 | $0.01193 | $0.01339 | $0.01057 | $0.01337 | $2,046.96 | $0 |
| 2018-09-11 | $0.01340 | $0.01543 | $0.01194 | $0.01231 | $1,081.86 | $0 |
| 2018-09-12 | $0.01231 | $0.01377 | $0.009047 | $0.01174 | $3,710.30 | $0 |
| 2018-09-13 | $0.01175 | $0.01463 | $0.01175 | $0.01317 | $1,674.06 | $0 |
| 2018-09-14 | $0.01316 | $0.01334 | $0.01233 | $0.01326 | $590.26 | $0 |
| 2018-09-15 | $0.01324 | $0.01330 | $0.01090 | $0.01133 | $508.41 | $0 |
| 2018-09-16 | $0.01136 | $0.01240 | $0.01111 | $0.01165 | $978.14 | $0 |
| 2018-09-17 | $0.01168 | $0.01237 | $0.01004 | $0.01005 | $1,302.18 | $0 |
| 2018-09-18 | $0.01005 | $0.01272 | $0.01002 | $0.01086 | $1,369.73 | $0 |
| 2018-09-19 | $0.01086 | $0.01243 | $0.009809 | $0.01053 | $894.33 | $0 |
| 2018-09-20 | $0.01054 | $0.01172 | $0.01006 | $0.01168 | $802.26 | $0 |
| 2018-09-21 | $0.01168 | $0.01204 | $0.008886 | $0.01139 | $734.27 | $0 |
| 2018-09-22 | $0.01140 | $0.01143 | $0.006435 | $0.009276 | $1,657.26 | $0 |
| 2018-09-23 | $0.009281 | $0.009367 | $0.006132 | $0.008266 | $1,332.16 | $0 |
| 2018-09-24 | $0.008268 | $0.01438 | $0.007671 | $0.01179 | $2,492.09 | $0 |
| 2018-09-25 | $0.01177 | $0.01349 | $0.009824 | $0.01127 | $2,895.12 | $0 |
| 2018-09-26 | $0.01125 | $0.01143 | $0.008293 | $0.01003 | $1,423.04 | $0 |
| 2018-09-27 | $0.01004 | $0.01317 | $0.01004 | $0.01276 | $1,206.57 | $0 |
| 2018-09-28 | $0.01277 | $0.01306 | $0.008196 | $0.01102 | $1,385.47 | $0 |
| 2018-09-29 | $0.01102 | $0.01277 | $0.009264 | $0.01029 | $810.13 | $0 |
| 2018-09-30 | $0.01029 | $0.01208 | $0.01023 | $0.01184 | $169.79 | $0 |