Aegeus AEG
Xếp hạng #?
12:43:16 17/09/2020
Aegeus (AEG)
Không theo dõi
Lịch sử giá Aegeus (AEG) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.004194 | $0.004535 | $0.003422 | $0.003505 | $5,848.60 | $115,067 |
| 2019-07-02 | $0.003801 | $0.004034 | $0.003264 | $0.003445 | $5,619.00 | $113,217 |
| 2019-07-03 | $0.003445 | $0.004122 | $0.002995 | $0.003916 | $7,704.69 | $128,779 |
| 2019-07-04 | $0.003915 | $0.004812 | $0.003583 | $0.003774 | $5,228.75 | $124,193 |
| 2019-07-05 | $0.003795 | $0.003851 | $0.002608 | $0.003082 | $6,195.55 | $101,676 |
| 2019-07-06 | $0.003081 | $0.003679 | $0.002747 | $0.003197 | $6,698.68 | $105,530 |
| 2019-07-07 | $0.003197 | $0.003282 | $0.002754 | $0.002909 | $6,195.70 | $96,086.43 |
| 2019-07-08 | $0.002909 | $0.003178 | $0.002814 | $0.003156 | $6,935.39 | $104,317 |
| 2019-07-09 | $0.003157 | $0.003666 | $0.002912 | $0.003513 | $7,434.39 | $116,236 |
| 2019-07-10 | $0.003513 | $0.003733 | $0.002812 | $0.002976 | $6,316.84 | $98,531.21 |
| 2019-07-11 | $0.002977 | $0.003130 | $0.002735 | $0.002812 | $6,674.29 | $93,309.61 |
| 2019-07-12 | $0.002814 | $0.002963 | $0.002665 | $0.002835 | $6,540.44 | $94,125.40 |
| 2019-07-13 | $0.002836 | $0.003450 | $0.002656 | $0.003089 | $8,406.55 | $102,627 |
| 2019-07-14 | $0.003090 | $0.003363 | $0.002647 | $0.002786 | $6,168.83 | $92,668.93 |
| 2019-07-15 | $0.002788 | $0.002977 | $0.002464 | $0.002642 | $5,903.43 | $87,916.08 |
| 2019-07-16 | $0.002639 | $0.002915 | $0.002248 | $0.002315 | $3,738.37 | $77,100.46 |
| 2019-07-17 | $0.002307 | $0.002799 | $0.002242 | $0.002535 | $4,813.51 | $84,480.12 |
| 2019-07-18 | $0.002536 | $0.002726 | $0.002344 | $0.002598 | $5,530.60 | $86,641.86 |
| 2019-07-19 | $0.002598 | $0.002734 | $0.002445 | $0.002539 | $6,293.29 | $84,754.23 |
| 2019-07-20 | $0.002540 | $0.002759 | $0.002475 | $0.002697 | $7,202.70 | $90,086.91 |
| 2019-07-21 | $0.002697 | $0.002697 | $0.002445 | $0.002552 | $6,071.63 | $85,292.16 |
| 2019-07-22 | $0.002552 | $0.002705 | $0.002239 | $0.002387 | $2,949.40 | $79,850.43 |
| 2019-07-23 | $0.002387 | $0.002890 | $0.002289 | $0.002669 | $3,485.14 | $89,348.35 |
| 2019-07-24 | $0.002669 | $0.002706 | $0.002355 | $0.002624 | $6,126.75 | $87,912.42 |
| 2019-07-25 | $0.002643 | $0.002803 | $0.002392 | $0.002494 | $5,148.51 | $83,588.31 |
| 2019-07-26 | $0.002494 | $0.002601 | $0.002156 | $0.002456 | $5,305.14 | $82,382.95 |
| 2019-07-27 | $0.002456 | $0.004914 | $0.002120 | $0.002765 | $6,457.89 | $92,833.53 |
| 2019-07-28 | $0.002765 | $0.003263 | $0.002500 | $0.002878 | $5,535.02 | $96,691.99 |
| 2019-07-29 | $0.002879 | $0.003166 | $0.002521 | $0.002814 | $5,910.60 | $94,587.68 |
| 2019-07-30 | $0.002814 | $0.003096 | $0.002228 | $0.002447 | $5,081.58 | $82,307.91 |
| 2019-07-31 | $0.002465 | $0.003041 | $0.002437 | $0.002707 | $5,900.85 | $91,136.16 |