Aegeus AEG
Xếp hạng #?
12:43:16 17/09/2020
Aegeus (AEG)
Không theo dõi
Lịch sử giá Aegeus (AEG) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003079 | $0.004233 | $0.002604 | $0.002998 | $4,013.77 | $92,109.19 |
| 2019-05-02 | $0.002999 | $0.003645 | $0.002878 | $0.003126 | $3,087.77 | $96,118.90 |
| 2019-05-03 | $0.003126 | $0.003545 | $0.002026 | $0.002664 | $3,527.82 | $81,980.79 |
| 2019-05-04 | $0.002664 | $0.003037 | $0.001886 | $0.002444 | $3,181.51 | $75,261.30 |
| 2019-05-05 | $0.002444 | $0.003010 | $0.002148 | $0.002409 | $2,841.80 | $74,360.11 |
| 2019-05-06 | $0.002408 | $0.003227 | $0.002148 | $0.002562 | $3,471.69 | $79,282.67 |
| 2019-05-07 | $0.002561 | $0.002990 | $0.001810 | $0.002444 | $3,486.07 | $75,702.61 |
| 2019-05-08 | $0.002442 | $0.002900 | $0.002087 | $0.002355 | $3,451.73 | $72,973.16 |
| 2019-05-09 | $0.002354 | $0.002597 | $0.002102 | $0.002486 | $3,740.44 | $77,109.42 |
| 2019-05-10 | $0.002485 | $0.002629 | $0.002285 | $0.002364 | $3,797.34 | $73,396.89 |
| 2019-05-11 | $0.002365 | $0.002435 | $0.002018 | $0.002148 | $3,500.04 | $66,738.96 |
| 2019-05-12 | $0.002150 | $0.002371 | $0.001958 | $0.002077 | $4,147.29 | $64,577.83 |
| 2019-05-13 | $0.002077 | $0.002502 | $0.002023 | $0.002322 | $4,397.62 | $72,252.59 |
| 2019-05-14 | $0.002324 | $0.002485 | $0.002179 | $0.002306 | $4,321.00 | $71,818.69 |
| 2019-05-15 | $0.002305 | $0.002478 | $0.001626 | $0.002124 | $4,507.39 | $66,426.51 |
| 2019-05-16 | $0.002130 | $0.002447 | $0.002016 | $0.002318 | $4,963.52 | $72,573.93 |
| 2019-05-17 | $0.002309 | $0.002484 | $0.002076 | $0.002203 | $4,705.11 | $69,002.96 |
| 2019-05-18 | $0.002203 | $0.002274 | $0.001987 | $0.002070 | $4,298.64 | $64,905.38 |
| 2019-05-19 | $0.002071 | $0.002614 | $0.002067 | $0.002573 | $5,066.30 | $80,722.40 |
| 2019-05-20 | $0.002573 | $0.002573 | $0.002103 | $0.002429 | $4,878.56 | $76,257.18 |
| 2019-05-21 | $0.002427 | $0.002783 | $0.002348 | $0.002607 | $4,830.77 | $81,919.14 |
| 2019-05-22 | $0.002607 | $0.002737 | $0.002209 | $0.002258 | $4,413.58 | $71,004.87 |
| 2019-05-23 | $0.002258 | $0.002606 | $0.002177 | $0.002487 | $4,453.70 | $78,406.28 |
| 2019-05-24 | $0.002488 | $0.002641 | $0.002316 | $0.002493 | $4,804.91 | $78,790.75 |
| 2019-05-25 | $0.002493 | $0.002870 | $0.002382 | $0.002494 | $4,466.11 | $78,881.30 |
| 2019-05-26 | $0.002494 | $0.003937 | $0.002428 | $0.003487 | $5,402.71 | $110,375 |
| 2019-05-27 | $0.003489 | $0.003778 | $0.002992 | $0.003496 | $5,000.74 | $110,756 |
| 2019-05-28 | $0.003494 | $0.003500 | $0.002948 | $0.003010 | $5,065.68 | $95,468.72 |
| 2019-05-29 | $0.003010 | $0.003335 | $0.002722 | $0.002857 | $4,798.83 | $90,855.35 |
| 2019-05-30 | $0.002857 | $0.003121 | $0.002681 | $0.002770 | $4,261.29 | $88,158.08 |
| 2019-05-31 | $0.002770 | $0.003152 | $0.002498 | $0.002791 | $5,514.22 | $88,774.02 |