Aegeus AEG
Xếp hạng #?
12:43:16 17/09/2020
Aegeus (AEG)
Không theo dõi
Lịch sử giá Aegeus (AEG) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.002791 | $0.003155 | $0.002728 | $0.002964 | $5,059.81 | $94,416.96 |
| 2019-06-02 | $0.002964 | $0.003039 | $0.002870 | $0.002960 | $5,167.30 | $94,341.70 |
| 2019-06-03 | $0.002960 | $0.003400 | $0.002820 | $0.003272 | $5,454.41 | $104,374 |
| 2019-06-04 | $0.003268 | $0.005858 | $0.002829 | $0.004066 | $5,761.20 | $130,030 |
| 2019-06-05 | $0.004066 | $0.004520 | $0.002604 | $0.002708 | $3,924.51 | $86,668.67 |
| 2019-06-06 | $0.002627 | $0.004185 | $0.002339 | $0.003484 | $7,122.38 | $111,820 |
| 2019-06-07 | $0.003484 | $0.004737 | $0.002759 | $0.003603 | $4,849.54 | $115,962 |
| 2019-06-08 | $0.003404 | $0.003723 | $0.003342 | $0.003618 | $4,653.14 | $116,538 |
| 2019-06-09 | $0.003618 | $0.003638 | $0.002301 | $0.002462 | $4,089.22 | $79,352.18 |
| 2019-06-10 | $0.002456 | $0.002932 | $0.002403 | $0.002916 | $4,919.22 | $94,058.93 |
| 2019-06-11 | $0.002919 | $0.002953 | $0.002723 | $0.002883 | $4,468.49 | $93,053.05 |
| 2019-06-12 | $0.002889 | $0.003014 | $0.002750 | $0.002923 | $4,578.96 | $94,434.26 |
| 2019-06-13 | $0.002925 | $0.003598 | $0.002872 | $0.003229 | $4,698.34 | $104,377 |
| 2019-06-14 | $0.003231 | $0.004129 | $0.003076 | $0.003840 | $5,724.48 | $124,235 |
| 2019-06-15 | $0.004127 | $0.004148 | $0.003398 | $0.003780 | $4,076.63 | $122,379 |
| 2019-06-16 | $0.003780 | $0.004155 | $0.002887 | $0.003433 | $5,049.12 | $111,237 |
| 2019-06-17 | $0.003433 | $0.004056 | $0.003143 | $0.003611 | $5,003.75 | $117,086 |
| 2019-06-18 | $0.003610 | $0.004342 | $0.003258 | $0.004195 | $6,183.35 | $135,045 |
| 2019-06-19 | $0.004198 | $0.007284 | $0.003822 | $0.005706 | $6,901.19 | $183,827 |
| 2019-06-20 | $0.005705 | $0.01140 | $0.004232 | $0.005013 | $4,481.98 | $161,633 |
| 2019-06-21 | $0.005017 | $0.008031 | $0.004695 | $0.005004 | $5,314.84 | $162,776 |
| 2019-06-22 | $0.005019 | $0.005757 | $0.003493 | $0.003916 | $4,926.48 | $127,459 |
| 2019-06-23 | $0.005083 | $0.005557 | $0.003552 | $0.003883 | $5,293.55 | $126,473 |
| 2019-06-24 | $0.003883 | $0.005399 | $0.003618 | $0.004273 | $6,276.12 | $139,274 |
| 2019-06-25 | $0.003769 | $0.005756 | $0.003672 | $0.005471 | $8,942.61 | $178,445 |
| 2019-06-26 | $0.005471 | $0.006742 | $0.004228 | $0.005793 | $9,286.05 | $189,146 |
| 2019-06-27 | $0.005793 | $0.006681 | $0.002498 | $0.003200 | $6,111.04 | $104,562 |
| 2019-06-28 | $0.003205 | $0.005530 | $0.003205 | $0.005530 | $9,547.49 | $180,851 |
| 2019-06-29 | $0.005535 | $0.005535 | $0.004070 | $0.005105 | $7,965.79 | $167,320 |
| 2019-06-30 | $0.004982 | $0.005392 | $0.003702 | $0.004194 | $6,653.50 | $137,586 |