Aegeus AEG
Xếp hạng #?
12:43:16 17/09/2020
Aegeus (AEG)
Không theo dõi
Lịch sử giá Aegeus (AEG) 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 | $0.01125 | $0.01278 | $0.01046 | $0.01066 | $1,400.16 | $0 |
| 2018-10-02 | $0.01063 | $0.01255 | $0.01045 | $0.01058 | $1,291.26 | $0 |
| 2018-10-03 | $0.01058 | $0.01159 | $0.01012 | $0.01110 | $515.23 | $0 |
| 2018-10-04 | $0.01111 | $0.01208 | $0.009296 | $0.01204 | $1,553.72 | $0 |
| 2018-10-05 | $0.01207 | $0.01250 | $0.01057 | $0.01093 | $992.96 | $0 |
| 2018-10-06 | $0.01096 | $0.01238 | $0.01081 | $0.01233 | $197.37 | $0 |
| 2018-10-07 | $0.01237 | $0.01239 | $0.01104 | $0.01120 | $204.22 | $0 |
| 2018-10-08 | $0.01125 | $0.01180 | $0.01088 | $0.01088 | $562.55 | $0 |
| 2018-10-09 | $0.01092 | $0.01189 | $0.009873 | $0.009950 | $1,256.94 | $0 |
| 2018-10-10 | $0.009911 | $0.01694 | $0.009885 | $0.01131 | $4,029.84 | $0 |
| 2018-10-11 | $0.01128 | $0.01247 | $0.009719 | $0.01039 | $1,786.73 | $0 |
| 2018-10-12 | $0.01037 | $0.01152 | $0.009379 | $0.009544 | $672.29 | $0 |
| 2018-10-13 | $0.009544 | $0.01188 | $0.009483 | $0.01181 | $690.53 | $0 |
| 2018-10-14 | $0.01182 | $0.01440 | $0.009870 | $0.01146 | $1,616.14 | $0 |
| 2018-10-15 | $0.009777 | $0.01207 | $0.009710 | $0.01035 | $754.90 | $0 |
| 2018-10-16 | $0.01031 | $0.01183 | $0.01012 | $0.01015 | $1,304.40 | $0 |
| 2018-10-17 | $0.01019 | $0.01096 | $0.009399 | $0.01035 | $2,444.22 | $0 |
| 2018-10-18 | $0.01039 | $0.01112 | $0.009169 | $0.01075 | $6,858.89 | $0 |
| 2018-10-19 | $0.01089 | $0.01090 | $0.008511 | $0.009888 | $4,458.20 | $0 |
| 2018-10-20 | $0.009610 | $0.01036 | $0.008456 | $0.008817 | $1,597.78 | $0 |
| 2018-10-21 | $0.008941 | $0.009629 | $0.007655 | $0.007971 | $1,667.52 | $0 |
| 2018-10-22 | $0.007979 | $0.01001 | $0.007113 | $0.009736 | $1,629.41 | $0 |
| 2018-10-23 | $0.009753 | $0.009841 | $0.007520 | $0.007810 | $1,056.89 | $0 |
| 2018-10-24 | $0.007785 | $0.008629 | $0.007483 | $0.008082 | $1,622.74 | $0 |
| 2018-10-25 | $0.008132 | $0.008945 | $0.007470 | $0.008532 | $1,739.25 | $0 |
| 2018-10-26 | $0.008555 | $0.009231 | $0.007718 | $0.007840 | $1,397.06 | $0 |
| 2018-10-27 | $0.007810 | $0.01383 | $0.007707 | $0.009748 | $2,215.52 | $0 |
| 2018-10-28 | $0.01077 | $0.01149 | $0.007869 | $0.007891 | $2,353.58 | $0 |
| 2018-10-29 | $0.009526 | $0.01057 | $0.007468 | $0.007622 | $1,492.74 | $0 |
| 2018-10-30 | $0.007738 | $0.01025 | $0.007472 | $0.009484 | $1,621.29 | $0 |
| 2018-10-31 | $0.009523 | $0.01399 | $0.008672 | $0.01279 | $3,106.09 | $0 |