Aegeus AEG
Xếp hạng #?
12:43:16 17/09/2020
Aegeus (AEG)
Không theo dõi
Lịch sử giá Aegeus (AEG) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003869 | $0.004974 | $0.003869 | $0.004786 | $2,074.22 | $125,785 |
| 2019-01-02 | $0.004960 | $0.005092 | $0.003962 | $0.004579 | $1,847.07 | $120,673 |
| 2019-01-03 | $0.004702 | $0.004996 | $0.004021 | $0.004593 | $1,268.31 | $121,133 |
| 2019-01-04 | $0.004433 | $0.004770 | $0.004248 | $0.004635 | $1,733.80 | $122,345 |
| 2019-01-05 | $0.004623 | $0.004777 | $0.004010 | $0.004034 | $1,396.73 | $106,774 |
| 2019-01-06 | $0.004034 | $0.004982 | $0.003971 | $0.004921 | $2,470.69 | $130,616 |
| 2019-01-07 | $0.004915 | $0.006097 | $0.004556 | $0.005464 | $2,305.69 | $145,152 |
| 2019-01-08 | $0.005472 | $0.005659 | $0.005105 | $0.005436 | $2,395.60 | $144,673 |
| 2019-01-09 | $0.005446 | $0.006772 | $0.003406 | $0.006352 | $2,842.13 | $169,173 |
| 2019-01-10 | $0.006357 | $0.006693 | $0.004409 | $0.005349 | $3,104.03 | $142,856 |
| 2019-01-11 | $0.004610 | $0.005886 | $0.004486 | $0.005126 | $2,479.95 | $137,016 |
| 2019-01-12 | $0.005149 | $0.005768 | $0.004433 | $0.004683 | $1,832.39 | $125,321 |
| 2019-01-13 | $0.004661 | $0.005306 | $0.004505 | $0.004766 | $1,602.66 | $128,919 |
| 2019-01-14 | $0.004495 | $0.005329 | $0.003305 | $0.003934 | $2,382.92 | $106,745 |
| 2019-01-15 | $0.003981 | $0.004165 | $0.003322 | $0.003799 | $1,307.29 | $103,173 |
| 2019-01-16 | $0.003671 | $0.004103 | $0.003432 | $0.003898 | $2,019.78 | $105,959 |
| 2019-01-17 | $0.003825 | $0.003980 | $0.003449 | $0.003550 | $2,146.36 | $96,969.81 |
| 2019-01-18 | $0.003538 | $0.004085 | $0.003189 | $0.003842 | $3,073.52 | $105,020 |
| 2019-01-19 | $0.003790 | $0.003869 | $0.002727 | $0.003096 | $2,530.44 | $84,709.09 |
| 2019-01-20 | $0.003161 | $0.003377 | $0.003096 | $0.003226 | $2,066.49 | $88,339.99 |
| 2019-01-21 | $0.003226 | $0.003649 | $0.003203 | $0.003614 | $1,932.57 | $99,066.89 |
| 2019-01-22 | $0.003569 | $0.003739 | $0.003287 | $0.003593 | $1,601.41 | $98,079.38 |
| 2019-01-23 | $0.003606 | $0.004373 | $0.003434 | $0.004293 | $2,146.06 | $117,290 |
| 2019-01-24 | $0.004267 | $0.004390 | $0.003495 | $0.003727 | $4,514.99 | $101,929 |
| 2019-01-25 | $0.003799 | $0.003950 | $0.002961 | $0.003176 | $2,925.71 | $86,931.87 |
| 2019-01-26 | $0.003162 | $0.003598 | $0.002924 | $0.003252 | $2,600.93 | $89,642.35 |
| 2019-01-27 | $0.003150 | $0.003394 | $0.002962 | $0.003046 | $1,772.10 | $84,036.47 |
| 2019-01-28 | $0.003049 | $0.003211 | $0.002746 | $0.002803 | $2,508.90 | $77,538.46 |
| 2019-01-29 | $0.002758 | $0.003252 | $0.002647 | $0.003167 | $2,682.32 | $87,678.06 |
| 2019-01-30 | $0.003136 | $0.003252 | $0.002931 | $0.002963 | $3,014.60 | $82,081.12 |
| 2019-01-31 | $0.002962 | $0.003267 | $0.002962 | $0.003004 | $1,613.54 | $83,301.58 |