Aegeus AEG
Xếp hạng #?
12:43:16 17/09/2020
Aegeus (AEG)
Không theo dõi
Lịch sử giá Aegeus (AEG) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002038 | $0.002051 | $0.001453 | $0.001996 | $163.02 | $59,686.81 |
| 2019-04-02 | $0.001997 | $0.002822 | $0.001907 | $0.002459 | $429.89 | $73,616.78 |
| 2019-04-03 | $0.002461 | $0.002663 | $0.001988 | $0.002494 | $18.91 | $74,722.94 |
| 2019-04-04 | $0.002496 | $0.002908 | $0.002047 | $0.002472 | $26.61 | $74,104.09 |
| 2019-04-05 | $0.002472 | $0.002528 | $0.002062 | $0.002407 | $11.89 | $72,231.54 |
| 2019-04-06 | $0.002408 | $0.002782 | $0.001838 | $0.002375 | $108.67 | $71,327.76 |
| 2019-04-07 | $0.002373 | $0.002435 | $0.002006 | $0.002289 | $124.35 | $68,784.36 |
| 2019-04-08 | $0.002289 | $0.002593 | $0.001312 | $0.001827 | $211.56 | $54,942.43 |
| 2019-04-09 | $0.001827 | $0.001952 | $0.001717 | $0.001928 | $411.75 | $58,241.78 |
| 2019-04-10 | $0.001928 | $0.002281 | $0.001885 | $0.002220 | $0.3163 | $67,088.92 |
| 2019-04-11 | $0.002221 | $0.002231 | $0.001415 | $0.001906 | $86.18 | $57,659.44 |
| 2019-04-12 | $0.001905 | $0.001905 | $0.001506 | $0.001727 | $1.90 | $52,292.00 |
| 2019-04-13 | $0.001727 | $0.002195 | $0.001519 | $0.001525 | $157.77 | $46,182.33 |
| 2019-04-14 | $0.001525 | $0.001737 | $0.001340 | $0.001568 | $189.65 | $47,548.05 |
| 2019-04-15 | $0.001568 | $0.001914 | $0.001345 | $0.001908 | $3.95 | $57,898.73 |
| 2019-04-16 | $0.001908 | $0.001914 | $0.001424 | $0.001438 | $12.43 | $43,656.21 |
| 2019-04-17 | $0.001437 | $0.002940 | $0.001339 | $0.002024 | $98.81 | $61,484.67 |
| 2019-04-18 | $0.002024 | $0.002030 | $0.001125 | $0.001131 | $228.92 | $34,384.75 |
| 2019-04-19 | $0.001131 | $0.001361 | $0.001125 | $0.001221 | $177.46 | $37,157.98 |
| 2019-04-20 | $0.001221 | $0.001798 | $0.001198 | $0.001456 | $43.88 | $44,357.57 |
| 2019-04-21 | $0.001457 | $0.001619 | $0.001211 | $0.001454 | $1,678.22 | $44,341.70 |
| 2019-04-22 | $0.001454 | $0.001605 | $0.001120 | $0.001403 | $3,050.53 | $42,807.85 |
| 2019-04-23 | $0.001430 | $0.001701 | $0.001227 | $0.001433 | $3,451.87 | $43,760.83 |
| 2019-04-24 | $0.001433 | $0.001704 | $0.001309 | $0.001639 | $3,358.99 | $50,073.90 |
| 2019-04-25 | $0.001639 | $0.001863 | $0.001257 | $0.001539 | $3,333.02 | $47,066.43 |
| 2019-04-26 | $0.001544 | $0.001786 | $0.0009269 | $0.001745 | $3,811.12 | $53,385.45 |
| 2019-04-27 | $0.001746 | $0.001749 | $0.001191 | $0.001534 | $3,096.62 | $46,967.86 |
| 2019-04-28 | $0.001533 | $0.002192 | $0.001398 | $0.001680 | $2,954.71 | $51,498.60 |
| 2019-04-29 | $0.001681 | $0.002218 | $0.001677 | $0.002206 | $2,167.43 | $67,649.08 |
| 2019-04-30 | $0.002055 | $0.003823 | $0.001793 | $0.003079 | $4,581.86 | $94,524.50 |