Aegeus AEG
Xếp hạng #?
12:43:16 17/09/2020
Aegeus (AEG)
Không theo dõi
Lịch sử giá Aegeus (AEG) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0008570 | $0.0009994 | $0.0008265 | $0.0008541 | $928.76 | $30,658.94 |
| 2019-10-02 | $0.0008541 | $0.001018 | $0.0008459 | $0.0009385 | $1,256.44 | $33,711.89 |
| 2019-10-03 | $0.0009381 | $0.0009625 | $0.0007829 | $0.0009240 | $2,162.34 | $33,213.42 |
| 2019-10-04 | $0.0009238 | $0.0009243 | $0.0007818 | $0.0008363 | $2,173.28 | $30,082.20 |
| 2019-10-05 | $0.0008363 | $0.001216 | $0.0007898 | $0.001185 | $3,246.16 | $42,711.29 |
| 2019-10-06 | $0.001185 | $0.001190 | $0.0007887 | $0.0009588 | $2,526.69 | $34,585.81 |
| 2019-10-07 | $0.0009575 | $0.001075 | $0.0008423 | $0.001005 | $2,612.98 | $36,273.52 |
| 2019-10-08 | $0.001005 | $0.001057 | $0.0009044 | $0.0009387 | $2,261.28 | $33,906.61 |
| 2019-10-09 | $0.0009387 | $0.001186 | $0.0009069 | $0.001099 | $2,650.08 | $39,707.30 |
| 2019-10-10 | $0.001099 | $0.001188 | $0.0008230 | $0.0009866 | $2,741.50 | $35,685.52 |
| 2019-10-11 | $0.0009787 | $0.001101 | $0.0008509 | $0.0009466 | $2,663.22 | $34,262.09 |
| 2019-10-12 | $0.0009463 | $0.001045 | $0.0008736 | $0.0008747 | $2,099.96 | $31,682.56 |
| 2019-10-13 | $0.0008745 | $0.0008896 | $0.0008679 | $0.0008727 | $417.33 | $31,636.53 |
| 2019-10-14 | $0.0008727 | $0.001052 | $0.0008700 | $0.0008878 | $1,097.17 | $32,206.44 |
| 2019-10-15 | $0.0008885 | $0.0009155 | $0.0007929 | $0.0007955 | $1,390.74 | $28,877.57 |
| 2019-10-16 | $0.0007952 | $0.001007 | $0.0007942 | $0.001004 | $1,834.81 | $36,468.27 |
| 2019-10-17 | $0.001004 | $0.001015 | $0.0007914 | $0.0008842 | $2,438.85 | $32,141.12 |
| 2019-10-18 | $0.0008842 | $0.0009750 | $0.0007857 | $0.0007973 | $2,151.07 | $29,001.77 |
| 2019-10-19 | $0.0007971 | $0.0009861 | $0.0007538 | $0.0008821 | $2,401.65 | $32,110.29 |
| 2019-10-20 | $0.0008107 | $0.001001 | $0.0007596 | $0.0008882 | $2,135.96 | $32,356.00 |
| 2019-10-21 | $0.0008882 | $0.0009978 | $0.0007808 | $0.0007826 | $2,237.20 | $28,528.20 |
| 2019-10-22 | $0.0007827 | $0.0009158 | $0.0003952 | $0.0008274 | $439.03 | $30,180.82 |
| 2019-10-23 | $0.0008274 | $0.001420 | $0.0008118 | $0.001337 | $2,666.20 | $48,807.15 |
| 2019-10-24 | $0.001337 | $0.001390 | $0.0009230 | $0.0009289 | $2,431.63 | $33,932.09 |
| 2019-10-25 | $0.0009289 | $0.001311 | $0.0005706 | $0.001248 | $3,238.71 | $45,603.12 |
| 2019-10-26 | $0.001247 | $0.001646 | $0.001023 | $0.001435 | $3,967.07 | $52,481.59 |
| 2019-10-27 | $0.001435 | $0.001575 | $0.001066 | $0.001185 | $3,221.16 | $43,360.75 |
| 2019-10-28 | $0.001184 | $0.001553 | $0.001090 | $0.001406 | $3,821.90 | $51,509.22 |
| 2019-10-29 | $0.001407 | $0.001554 | $0.001084 | $0.001169 | $3,202.00 | $42,854.95 |
| 2019-10-30 | $0.001170 | $0.001510 | $0.001063 | $0.001454 | $4,117.46 | $53,327.82 |
| 2019-10-31 | $0.001454 | $0.001669 | $0.001107 | $0.001389 | $3,664.55 | $50,982.30 |