Aegeus AEG
Xếp hạng #?
12:43:16 17/09/2020
Aegeus (AEG)
Không theo dõi
Lịch sử giá Aegeus (AEG) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002708 | $0.003045 | $0.001792 | $0.002400 | $5,335.61 | $80,838.67 |
| 2019-08-02 | $0.002400 | $0.002548 | $0.001933 | $0.002483 | $5,469.01 | $83,717.92 |
| 2019-08-03 | $0.002483 | $0.002771 | $0.001468 | $0.001776 | $3,869.61 | $59,939.15 |
| 2019-08-04 | $0.001776 | $0.002625 | $0.001412 | $0.001981 | $5,000.97 | $66,946.46 |
| 2019-08-05 | $0.001981 | $0.002271 | $0.001730 | $0.001905 | $4,202.17 | $64,416.23 |
| 2019-08-06 | $0.001903 | $0.002207 | $0.001415 | $0.001493 | $4,159.63 | $50,927.07 |
| 2019-08-07 | $0.001493 | $0.001787 | $0.001331 | $0.001525 | $3,789.33 | $52,052.18 |
| 2019-08-08 | $0.001525 | $0.001784 | $0.001421 | $0.001657 | $4,044.46 | $56,593.18 |
| 2019-08-09 | $0.001540 | $0.001774 | $0.001289 | $0.001765 | $4,450.77 | $60,319.13 |
| 2019-08-10 | $0.001765 | $0.002160 | $0.001309 | $0.002063 | $3,416.01 | $70,556.76 |
| 2019-08-11 | $0.002063 | $0.002332 | $0.001444 | $0.002061 | $4,861.92 | $70,534.09 |
| 2019-08-12 | $0.002061 | $0.002337 | $0.001749 | $0.001958 | $4,629.82 | $67,075.59 |
| 2019-08-13 | $0.001958 | $0.002112 | $0.001582 | $0.001992 | $4,310.40 | $68,271.50 |
| 2019-08-14 | $0.001991 | $0.002073 | $0.0009181 | $0.0009213 | $1,267.37 | $31,604.42 |
| 2019-08-15 | $0.0009213 | $0.001582 | $0.0009210 | $0.001261 | $2,788.56 | $43,377.40 |
| 2019-08-16 | $0.001261 | $0.001888 | $0.001201 | $0.001362 | $1,823.00 | $46,892.85 |
| 2019-08-17 | $0.001362 | $0.001650 | $0.001262 | $0.001484 | $3,454.66 | $51,121.25 |
| 2019-08-18 | $0.001392 | $0.001546 | $0.001170 | $0.001488 | $3,966.03 | $51,298.92 |
| 2019-08-19 | $0.001499 | $0.001988 | $0.001249 | $0.001507 | $3,492.16 | $51,977.03 |
| 2019-08-20 | $0.001507 | $0.001977 | $0.001254 | $0.001496 | $3,566.50 | $51,711.67 |
| 2019-08-21 | $0.001495 | $0.001552 | $0.001164 | $0.001449 | $3,382.67 | $50,203.61 |
| 2019-08-22 | $0.001449 | $0.001475 | $0.001160 | $0.001185 | $3,024.46 | $41,086.24 |
| 2019-08-23 | $0.001185 | $0.001436 | $0.001141 | $0.001415 | $3,536.26 | $49,122.55 |
| 2019-08-24 | $0.001415 | $0.001417 | $0.001031 | $0.001077 | $2,262.20 | $37,411.01 |
| 2019-08-25 | $0.001077 | $0.001358 | $0.001041 | $0.001202 | $3,156.23 | $41,815.08 |
| 2019-08-26 | $0.001204 | $0.001393 | $0.001130 | $0.001305 | $3,470.74 | $45,452.92 |
| 2019-08-27 | $0.001347 | $0.001347 | $0.001182 | $0.001202 | $2,665.85 | $41,894.01 |
| 2019-08-28 | $0.001183 | $0.001214 | $0.001072 | $0.001101 | $2,527.49 | $38,398.58 |
| 2019-08-29 | $0.001101 | $0.001101 | $0.0009877 | $0.001027 | $1,886.85 | $35,823.76 |
| 2019-08-30 | $0.001027 | $0.001070 | $0.001012 | $0.001045 | $2,627.07 | $36,490.30 |
| 2019-08-31 | $0.001046 | $0.001170 | $0.001045 | $0.001164 | $1,929.55 | $40,667.03 |