Aegeus AEG
Xếp hạng #?
12:43:16 17/09/2020
Aegeus (AEG)
Không theo dõi
Lịch sử giá Aegeus (AEG) 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 | $0.01283 | $0.01574 | $0.01081 | $0.01574 | $2,888.36 | $0 |
| 2018-11-02 | $0.01574 | $0.01824 | $0.01310 | $0.01589 | $2,104.08 | $0 |
| 2018-11-03 | $0.01588 | $0.01759 | $0.01506 | $0.01506 | $1,837.44 | $0 |
| 2018-11-04 | $0.01510 | $0.02845 | $0.01496 | $0.01825 | $5,206.43 | $0 |
| 2018-11-05 | $0.01813 | $0.02176 | $0.01664 | $0.01843 | $4,555.34 | $0 |
| 2018-11-06 | $0.01851 | $0.01903 | $0.01241 | $0.01365 | $5,462.45 | $0 |
| 2018-11-07 | $0.01403 | $0.02521 | $0.01301 | $0.02521 | $7,946.85 | $0 |
| 2018-11-08 | $0.02357 | $0.02629 | $0.01608 | $0.01681 | $7,444.69 | $0 |
| 2018-11-09 | $0.01691 | $0.01919 | $0.01507 | $0.01594 | $4,497.74 | $0 |
| 2018-11-10 | $0.01603 | $0.01797 | $0.01400 | $0.01513 | $5,921.10 | $0 |
| 2018-11-11 | $0.01512 | $0.01683 | $0.01157 | $0.01308 | $4,898.31 | $0 |
| 2018-11-12 | $0.01309 | $0.01585 | $0.01190 | $0.01536 | $2,896.85 | $376,731 |
| 2018-11-13 | $0.01518 | $0.01538 | $0.01289 | $0.01354 | $3,261.82 | $332,389 |
| 2018-11-14 | $0.01352 | $0.01379 | $0.009791 | $0.01077 | $3,125.34 | $264,529 |
| 2018-11-15 | $0.01075 | $0.01135 | $0.009859 | $0.01045 | $3,441.62 | $257,328 |
| 2018-11-16 | $0.01045 | $0.01859 | $0.01016 | $0.01388 | $6,425.01 | $342,148 |
| 2018-11-17 | $0.01391 | $0.01548 | $0.01042 | $0.01145 | $3,414.10 | $283,140 |
| 2018-11-18 | $0.01225 | $0.01257 | $0.008904 | $0.009839 | $5,144.21 | $244,386 |
| 2018-11-19 | $0.009599 | $0.01019 | $0.007705 | $0.008463 | $4,137.86 | $210,382 |
| 2018-11-20 | $0.008351 | $0.009202 | $0.006681 | $0.007070 | $3,431.43 | $176,285 |
| 2018-11-21 | $0.007017 | $0.008742 | $0.006712 | $0.007580 | $2,750.63 | $189,138 |
| 2018-11-22 | $0.007769 | $0.007886 | $0.006828 | $0.007458 | $2,833.19 | $186,241 |
| 2018-11-23 | $0.006833 | $0.007480 | $0.006611 | $0.007078 | $3,192.73 | $176,882 |
| 2018-11-24 | $0.007048 | $0.007681 | $0.006464 | $0.006494 | $1,889.91 | $162,438 |
| 2018-11-25 | $0.006773 | $0.007200 | $0.005750 | $0.007067 | $3,692.39 | $176,921 |
| 2018-11-26 | $0.007123 | $0.007257 | $0.004760 | $0.005021 | $3,590.56 | $125,793 |
| 2018-11-27 | $0.004932 | $0.007201 | $0.004780 | $0.006710 | $3,053.00 | $168,263 |
| 2018-11-28 | $0.006785 | $0.007954 | $0.005965 | $0.006766 | $2,758.06 | $169,809 |
| 2018-11-29 | $0.006043 | $0.007246 | $0.005917 | $0.007010 | $3,057.80 | $176,067 |
| 2018-11-30 | $0.006599 | $0.006969 | $0.005730 | $0.006011 | $2,142.13 | $151,477 |