Aegeus AEG
Xếp hạng #?
12:43:16 17/09/2020
Aegeus (AEG)
Không theo dõi
Lịch sử giá Aegeus (AEG) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.006010 | $0.006907 | $0.005925 | $0.006622 | $2,612.82 | $167,362 |
| 2018-12-02 | $0.006437 | $0.006868 | $0.006307 | $0.006578 | $2,423.52 | $166,372 |
| 2018-12-03 | $0.006578 | $0.006738 | $0.004955 | $0.005414 | $2,232.33 | $137,045 |
| 2018-12-04 | $0.005385 | $0.005755 | $0.004701 | $0.005612 | $1,533.36 | $142,354 |
| 2018-12-05 | $0.005613 | $0.005720 | $0.004960 | $0.005093 | $1,352.56 | $129,567 |
| 2018-12-06 | $0.005227 | $0.005540 | $0.004757 | $0.004968 | $2,415.26 | $126,511 |
| 2018-12-07 | $0.005031 | $0.005031 | $0.004030 | $0.004131 | $2,458.96 | $105,265 |
| 2018-12-08 | $0.004251 | $0.004671 | $0.004014 | $0.004255 | $2,212.89 | $108,518 |
| 2018-12-09 | $0.004254 | $0.005206 | $0.004112 | $0.005070 | $1,649.47 | $129,439 |
| 2018-12-10 | $0.005063 | $0.005699 | $0.004618 | $0.004845 | $1,307.50 | $124,531 |
| 2018-12-11 | $0.004833 | $0.005476 | $0.004389 | $0.005029 | $1,793.60 | $129,416 |
| 2018-12-12 | $0.005078 | $0.005404 | $0.004551 | $0.005156 | $1,366.62 | $132,771 |
| 2018-12-13 | $0.005086 | $0.006252 | $0.004739 | $0.005827 | $1,405.03 | $150,195 |
| 2018-12-14 | $0.005861 | $0.006313 | $0.005140 | $0.006083 | $776.02 | $156,901 |
| 2018-12-15 | $0.006083 | $0.006756 | $0.005449 | $0.005449 | $1,126.26 | $140,681 |
| 2018-12-16 | $0.005448 | $0.006034 | $0.005394 | $0.005859 | $130.66 | $151,403 |
| 2018-12-17 | $0.005863 | $0.006342 | $0.005611 | $0.006008 | $763.50 | $155,437 |
| 2018-12-18 | $0.006016 | $0.006498 | $0.005889 | $0.006498 | $1,369.05 | $168,267 |
| 2018-12-19 | $0.006346 | $0.006729 | $0.006199 | $0.006317 | $2,071.70 | $163,748 |
| 2018-12-20 | $0.006301 | $0.007085 | $0.006301 | $0.006953 | $2,241.06 | $180,361 |
| 2018-12-21 | $0.006959 | $0.007069 | $0.006196 | $0.006196 | $2,215.15 | $160,866 |
| 2018-12-22 | $0.006401 | $0.007189 | $0.002790 | $0.005914 | $2,905.72 | $153,669 |
| 2018-12-23 | $0.005927 | $0.007007 | $0.004231 | $0.005222 | $1,750.75 | $135,786 |
| 2018-12-24 | $0.005224 | $0.006410 | $0.004452 | $0.005123 | $2,232.25 | $133,343 |
| 2018-12-25 | $0.004926 | $0.005274 | $0.004578 | $0.004863 | $1,983.54 | $126,683 |
| 2018-12-26 | $0.004606 | $0.004964 | $0.004027 | $0.004521 | $1,633.19 | $117,890 |
| 2018-12-27 | $0.004593 | $0.004829 | $0.004326 | $0.004635 | $1,735.12 | $121,030 |
| 2018-12-28 | $0.004547 | $0.005198 | $0.004492 | $0.005055 | $1,362.87 | $132,123 |
| 2018-12-29 | $0.005063 | $0.005349 | $0.004078 | $0.004347 | $1,583.87 | $113,714 |
| 2018-12-30 | $0.004270 | $0.005031 | $0.004128 | $0.005031 | $2,335.54 | $131,996 |
| 2018-12-31 | $0.005037 | $0.005037 | $0.004496 | $0.004496 | $1,800.02 | $118,043 |