Aegeus AEG
Xếp hạng #?
12:43:16 17/09/2020
Aegeus (AEG)
Không theo dõi
Lịch sử giá Aegeus (AEG) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001554 | $0.001621 | $0.001165 | $0.001286 | $3,578.19 | $47,233.62 |
| 2019-11-02 | $0.001286 | $0.001593 | $0.001211 | $0.001351 | $3,770.50 | $49,646.88 |
| 2019-11-03 | $0.001352 | $0.001429 | $0.001166 | $0.001200 | $3,183.06 | $44,132.39 |
| 2019-11-04 | $0.001199 | $0.001264 | $0.001176 | $0.001262 | $3,156.36 | $46,440.26 |
| 2019-11-05 | $0.001262 | $0.001267 | $0.001213 | $0.001243 | $3,334.46 | $45,785.70 |
| 2019-11-06 | $0.001243 | $0.001271 | $0.001214 | $0.001235 | $3,407.62 | $45,513.59 |
| 2019-11-07 | $0.001234 | $0.001542 | $0.001213 | $0.001501 | $4,403.50 | $55,347.59 |
| 2019-11-08 | $0.001500 | $0.001502 | $0.0007163 | $0.001161 | $2,246.26 | $42,858.90 |
| 2019-11-09 | $0.001082 | $0.001204 | $0.0009446 | $0.0009943 | $2,884.20 | $36,726.46 |
| 2019-11-10 | $0.0009942 | $0.001145 | $0.0009588 | $0.001014 | $2,779.04 | $37,493.91 |
| 2019-11-11 | $0.001014 | $0.001143 | $0.0009005 | $0.0009988 | $2,857.80 | $36,982.51 |
| 2019-11-12 | $0.001078 | $0.001127 | $0.0009380 | $0.001039 | $3,014.14 | $38,631.49 |
| 2019-11-13 | $0.001039 | $0.001138 | $0.0009904 | $0.001057 | $3,244.51 | $39,319.22 |
| 2019-11-14 | $0.001057 | $0.001137 | $0.0009823 | $0.001044 | $3,003.53 | $38,885.95 |
| 2019-11-15 | $0.001046 | $0.001089 | $0.0009795 | $0.001043 | $2,851.04 | $38,877.28 |
| 2019-11-16 | $0.001044 | $0.001050 | $0.0008699 | $0.0009488 | $2,749.32 | $35,373.11 |
| 2019-11-17 | $0.0009488 | $0.001409 | $0.0003388 | $0.0007025 | $2,088.27 | $26,207.02 |
| 2019-11-18 | $0.0007026 | $0.001249 | $0.0005986 | $0.0007723 | $2,383.83 | $28,830.32 |
| 2019-11-19 | $0.0007727 | $0.0008588 | $0.0006257 | $0.0007472 | $2,394.04 | $27,956.02 |
| 2019-11-20 | $0.0007472 | $0.0007822 | $0.0006717 | $0.0006906 | $2,014.23 | $25,855.13 |
| 2019-11-21 | $0.0006906 | $0.0007723 | $0.0006321 | $0.0006722 | $2,071.84 | $25,184.49 |
| 2019-11-22 | $0.0006722 | $0.0007275 | $0.0005829 | $0.0006559 | $2,020.00 | $24,588.69 |
| 2019-11-23 | $0.0006560 | $0.0007010 | $0.0006075 | $0.0006510 | $1,938.49 | $24,385.45 |
| 2019-11-24 | $0.0006362 | $0.0006731 | $0.0005781 | $0.0005814 | $1,071.48 | $21,793.72 |
| 2019-11-25 | $0.0005814 | $0.0006089 | $0.0005353 | $0.0005856 | $465.53 | $21,965.04 |
| 2019-11-26 | $0.0005852 | $0.0006061 | $0.0005714 | $0.0005846 | $217.12 | $21,942.31 |
| 2019-11-27 | $0.0005782 | $0.0007422 | $0.0005782 | $0.0006094 | $6.97 | $22,887.41 |
| 2019-11-28 | $0.0006098 | $0.0006766 | $0.0006083 | $0.0006223 | $359.32 | $23,386.62 |
| 2019-11-29 | $0.0006222 | $0.0007320 | $0.0006157 | $0.0007059 | $2,254.79 | $26,548.44 |
| 2019-11-30 | $0.0007059 | $0.0007363 | $0.0006103 | $0.0006275 | $1,959.18 | $23,614.49 |