Aegeus AEG
Xếp hạng #?
12:43:16 17/09/2020
Aegeus (AEG)
Không theo dõi
Lịch sử giá Aegeus (AEG) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002959 | $0.003010 | $0.002537 | $0.002708 | $252.97 | $78,417.86 |
| 2019-03-02 | $0.002885 | $0.002902 | $0.002502 | $0.002506 | $63.68 | $72,636.37 |
| 2019-03-03 | $0.002503 | $0.002901 | $0.002270 | $0.002270 | $194.32 | $65,847.16 |
| 2019-03-04 | $0.002290 | $0.002818 | $0.002183 | $0.002450 | $152.99 | $71,131.64 |
| 2019-03-05 | $0.002452 | $0.002566 | $0.002251 | $0.002338 | $155.48 | $67,924.51 |
| 2019-03-06 | $0.002334 | $0.002860 | $0.002288 | $0.002854 | $30.32 | $82,982.78 |
| 2019-03-07 | $0.002854 | $0.003253 | $0.002145 | $0.002145 | $293.58 | $62,430.59 |
| 2019-03-08 | $0.002148 | $0.002223 | $0.002111 | $0.002134 | $381.33 | $62,151.80 |
| 2019-03-09 | $0.002132 | $0.002797 | $0.001990 | $0.002082 | $376.63 | $60,784.95 |
| 2019-03-10 | $0.002085 | $0.002296 | $0.002027 | $0.002031 | $24.86 | $59,332.77 |
| 2019-03-11 | $0.002032 | $0.002111 | $0.001859 | $0.001902 | $102.73 | $55,616.63 |
| 2019-03-12 | $0.001904 | $0.002264 | $0.001446 | $0.001977 | $3,042.83 | $58,050.69 |
| 2019-03-13 | $0.001921 | $0.002140 | $0.001833 | $0.001989 | $2,120.58 | $58,455.49 |
| 2019-03-14 | $0.001988 | $0.002047 | $0.001938 | $0.001943 | $21.21 | $57,145.12 |
| 2019-03-15 | $0.001941 | $0.002556 | $0.001937 | $0.002074 | $29.42 | $61,054.35 |
| 2019-03-16 | $0.002085 | $0.003102 | $0.002063 | $0.002212 | $772.17 | $65,153.01 |
| 2019-03-17 | $0.002212 | $0.003125 | $0.002064 | $0.002504 | $247.58 | $73,830.96 |
| 2019-03-18 | $0.002506 | $0.003560 | $0.002467 | $0.002509 | $277.33 | $74,047.00 |
| 2019-03-19 | $0.002511 | $0.002591 | $0.001914 | $0.002468 | $238.64 | $72,883.31 |
| 2019-03-20 | $0.002467 | $0.002477 | $0.002245 | $0.002311 | $20.93 | $68,302.23 |
| 2019-03-21 | $0.002314 | $0.002499 | $0.002304 | $0.002456 | $6.33 | $72,647.56 |
| 2019-03-22 | $0.002451 | $0.002466 | $0.001515 | $0.001989 | $448.26 | $58,883.14 |
| 2019-03-23 | $0.001988 | $0.002303 | $0.001985 | $0.002134 | $107.89 | $63,220.86 |
| 2019-03-24 | $0.002132 | $0.002442 | $0.002124 | $0.002207 | $25.15 | $65,429.16 |
| 2019-03-25 | $0.002210 | $0.002412 | $0.001491 | $0.002009 | $1,265.39 | $59,624.62 |
| 2019-03-26 | $0.001964 | $0.002127 | $0.001503 | $0.001939 | $962.30 | $57,586.07 |
| 2019-03-27 | $0.001940 | $0.002283 | $0.001493 | $0.002103 | $330.12 | $62,513.78 |
| 2019-03-28 | $0.002102 | $0.002135 | $0.001396 | $0.001407 | $194.60 | $41,861.45 |
| 2019-03-29 | $0.001407 | $0.001566 | $0.001380 | $0.001520 | $30.36 | $45,255.20 |
| 2019-03-30 | $0.001517 | $0.001860 | $0.001513 | $0.001523 | $89.00 | $45,486.14 |
| 2019-03-31 | $0.001523 | $0.002039 | $0.001511 | $0.002039 | $96.31 | $60,923.38 |