Aegeus AEG
Xếp hạng #?
12:43:16 17/09/2020
Aegeus (AEG)
Không theo dõi
Lịch sử giá Aegeus (AEG) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001135 | $0.001243 | $0.001087 | $0.001228 | $2,928.08 | $42,946.61 |
| 2019-09-02 | $0.001228 | $0.001281 | $0.0009841 | $0.0009841 | $2,191.95 | $34,433.40 |
| 2019-09-03 | $0.0009843 | $0.001374 | $0.0009745 | $0.001351 | $3,509.16 | $47,291.29 |
| 2019-09-04 | $0.001351 | $0.001371 | $0.001183 | $0.001334 | $3,564.28 | $46,742.52 |
| 2019-09-05 | $0.001334 | $0.001345 | $0.001162 | $0.001205 | $3,297.23 | $42,280.73 |
| 2019-09-06 | $0.001205 | $0.001227 | $0.001106 | $0.001107 | $357.17 | $38,874.61 |
| 2019-09-07 | $0.001108 | $0.001325 | $0.001054 | $0.001178 | $2,267.92 | $41,413.48 |
| 2019-09-08 | $0.001177 | $0.001237 | $0.001134 | $0.001149 | $2,880.62 | $40,413.40 |
| 2019-09-09 | $0.001149 | $0.001201 | $0.001067 | $0.001075 | $2,659.59 | $37,847.89 |
| 2019-09-10 | $0.001074 | $0.001114 | $0.001052 | $0.001093 | $1,677.57 | $38,518.28 |
| 2019-09-11 | $0.001093 | $0.001395 | $0.0009686 | $0.001089 | $2,881.06 | $38,429.54 |
| 2019-09-12 | $0.001089 | $0.001207 | $0.001013 | $0.001145 | $2,194.00 | $40,440.46 |
| 2019-09-13 | $0.001145 | $0.001148 | $0.001123 | $0.001138 | $2,776.72 | $40,236.43 |
| 2019-09-14 | $0.001138 | $0.001455 | $0.001131 | $0.001240 | $2.38 | $43,859.59 |
| 2019-09-15 | $0.001240 | $0.001965 | $0.001216 | $0.001962 | $88.32 | $69,477.83 |
| 2019-09-16 | $0.001962 | $0.001965 | $0.001344 | $0.001407 | $3,322.95 | $49,848.53 |
| 2019-09-17 | $0.001417 | $0.001418 | $0.0009896 | $0.001105 | $2,812.25 | $39,180.75 |
| 2019-09-18 | $0.001106 | $0.001276 | $0.001012 | $0.001062 | $1,692.15 | $37,692.20 |
| 2019-09-19 | $0.001063 | $0.001082 | $0.001021 | $0.001077 | $2,701.53 | $38,249.61 |
| 2019-09-20 | $0.001079 | $0.001129 | $0.001066 | $0.001106 | $878.38 | $39,345.85 |
| 2019-09-21 | $0.001105 | $0.001269 | $0.001089 | $0.001153 | $2,921.41 | $41,049.83 |
| 2019-09-22 | $0.001152 | $0.001194 | $0.001015 | $0.001125 | $2,940.21 | $40,099.41 |
| 2019-09-23 | $0.001125 | $0.001162 | $0.0009952 | $0.001098 | $2,772.36 | $39,154.35 |
| 2019-09-24 | $0.001098 | $0.001118 | $0.0008275 | $0.0008563 | $1,068.27 | $30,564.44 |
| 2019-09-25 | $0.0008566 | $0.001008 | $0.0008366 | $0.0008845 | $669.22 | $31,599.39 |
| 2019-09-26 | $0.0008845 | $0.0009911 | $0.0007640 | $0.0007783 | $2,088.15 | $27,826.72 |
| 2019-09-27 | $0.0007782 | $0.001048 | $0.0007692 | $0.0008117 | $172.57 | $29,039.63 |
| 2019-09-28 | $0.0008117 | $0.0008157 | $0.0007849 | $0.0008137 | $155.75 | $29,135.11 |
| 2019-09-29 | $0.0008143 | $0.0008577 | $0.0007883 | $0.0007955 | $0.6402 | $28,503.10 |
| 2019-09-30 | $0.0007955 | $0.0009591 | $0.0007815 | $0.0008569 | $52.27 | $30,722.09 |