Aegeus AEG
Xếp hạng #?
12:43:16 17/09/2020
Aegeus (AEG)
Không theo dõi
Lịch sử giá Aegeus (AEG) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.003008 | $0.003235 | $0.002861 | $0.003175 | $4,155.48 | $88,285.90 |
| 2019-02-02 | $0.003171 | $0.003180 | $0.002678 | $0.002737 | $3,251.69 | $76,164.79 |
| 2019-02-03 | $0.002737 | $0.002891 | $0.002385 | $0.002698 | $2,352.85 | $75,308.67 |
| 2019-02-04 | $0.002698 | $0.002749 | $0.001979 | $0.002016 | $6,150.10 | $56,305.99 |
| 2019-02-05 | $0.002447 | $0.002868 | $0.002011 | $0.002483 | $840.04 | $69,402.85 |
| 2019-02-06 | $0.002468 | $0.002482 | $0.002109 | $0.002233 | $587.54 | $62,475.24 |
| 2019-02-07 | $0.002244 | $0.002808 | $0.002213 | $0.002776 | $342.66 | $77,738.25 |
| 2019-02-08 | $0.002777 | $0.003245 | $0.002412 | $0.003245 | $36.62 | $90,932.38 |
| 2019-02-09 | $0.003244 | $0.004857 | $0.002025 | $0.004846 | $58.52 | $135,919 |
| 2019-02-10 | $0.004851 | $0.005067 | $0.002592 | $0.003183 | $481.42 | $89,361.87 |
| 2019-02-11 | $0.003181 | $0.003181 | $0.002241 | $0.002733 | $680.93 | $77,069.05 |
| 2019-02-12 | $0.002757 | $0.002763 | $0.002293 | $0.002546 | $1,442.51 | $71,854.66 |
| 2019-02-13 | $0.002571 | $0.002702 | $0.002469 | $0.002583 | $2,382.74 | $72,954.19 |
| 2019-02-14 | $0.002599 | $0.002737 | $0.002466 | $0.002633 | $2,136.93 | $74,430.78 |
| 2019-02-15 | $0.002636 | $0.002678 | $0.002091 | $0.002413 | $231.28 | $68,270.60 |
| 2019-02-16 | $0.002415 | $0.002650 | $0.002117 | $0.002400 | $1,785.03 | $68,079.01 |
| 2019-02-17 | $0.002433 | $0.004825 | $0.002226 | $0.004796 | $9,019.26 | $136,139 |
| 2019-02-18 | $0.004850 | $0.004864 | $0.003210 | $0.004669 | $11,726.58 | $132,661 |
| 2019-02-19 | $0.004648 | $0.004864 | $0.003591 | $0.004628 | $2,286.10 | $131,669 |
| 2019-02-20 | $0.004625 | $0.005026 | $0.003931 | $0.004158 | $659.30 | $118,402 |
| 2019-02-21 | $0.004239 | $0.004991 | $0.003028 | $0.004228 | $1,148.44 | $120,916 |
| 2019-02-22 | $0.004221 | $0.004708 | $0.003688 | $0.004228 | $235.81 | $120,999 |
| 2019-02-23 | $0.003862 | $0.005120 | $0.003733 | $0.004422 | $1,509.03 | $126,433 |
| 2019-02-24 | $0.004427 | $0.004951 | $0.004416 | $0.004443 | $1,139.08 | $127,355 |
| 2019-02-25 | $0.004451 | $0.004480 | $0.003307 | $0.003671 | $126.74 | $105,315 |
| 2019-02-26 | $0.003660 | $0.004180 | $0.002861 | $0.002892 | $500.42 | $83,042.78 |
| 2019-02-27 | $0.002961 | $0.003086 | $0.001755 | $0.003077 | $1,015.34 | $88,941.01 |
| 2019-02-28 | $0.003081 | $0.003124 | $0.002522 | $0.002963 | $409.73 | $85,746.09 |