Aegeus AEG
Xếp hạng #?
12:43:16 17/09/2020
Aegeus (AEG)
Không theo dõi
Lịch sử giá Aegeus (AEG) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0006428 | $0.0006428 | $0.0005386 | $0.0006301 | $1,393.60 | $23,731.11 |
| 2019-12-02 | $0.0006301 | $0.0006867 | $0.0005344 | $0.0005981 | $1,079.21 | $22,541.85 |
| 2019-12-03 | $0.0005988 | $0.0006936 | $0.0005466 | $0.0005621 | $560.09 | $21,197.87 |
| 2019-12-04 | $0.0005621 | $0.001081 | $0.0005030 | $0.0008339 | $1,923.22 | $31,481.85 |
| 2019-12-05 | $0.0008324 | $0.001044 | $0.0007088 | $0.0007378 | $960.41 | $27,869.99 |
| 2019-12-06 | $0.0007377 | $0.0007496 | $0.0006290 | $0.0006945 | $1,333.42 | $26,253.68 |
| 2019-12-07 | $0.0006946 | $0.0007483 | $0.0006244 | $0.0006492 | $1,994.15 | $24,560.56 |
| 2019-12-08 | $0.0006568 | $0.0007196 | $0.0005924 | $0.0006227 | $1,937.14 | $23,604.70 |
| 2019-12-09 | $0.0006225 | $0.0007357 | $0.0005644 | $0.0006654 | $2,281.65 | $25,241.85 |
| 2019-12-10 | $0.0006655 | $0.0007045 | $0.0005642 | $0.0006114 | $2,013.55 | $23,240.81 |
| 2019-12-11 | $0.0006115 | $0.0006926 | $0.0005413 | $0.0005556 | $1,161.81 | $21,132.41 |
| 2019-12-12 | $0.0005557 | $0.001071 | $0.0005473 | $0.0006507 | $2,153.17 | $24,767.06 |
| 2019-12-13 | $0.0006507 | $0.0006707 | $0.0006077 | $0.0006673 | $2,218.19 | $25,413.92 |
| 2019-12-14 | $0.0006673 | $0.0006675 | $0.0005698 | $0.0006058 | $1,169.27 | $23,087.28 |
| 2019-12-15 | $0.0006058 | $0.0006576 | $0.0005579 | $0.0006504 | $1,345.02 | $24,804.40 |
| 2019-12-16 | $0.0006504 | $0.0006584 | $0.0005942 | $0.0006027 | $1,969.39 | $22,998.66 |
| 2019-12-17 | $0.0006027 | $0.0009869 | $0.0005881 | $0.0006405 | $1,864.63 | $24,460.51 |
| 2019-12-18 | $0.0006405 | $0.0007183 | $0.0005224 | $0.0005834 | $1,823.46 | $22,294.07 |
| 2019-12-19 | $0.0005834 | $0.0005883 | $0.0005629 | $0.0005731 | $0 | $21,915.07 |
| 2019-12-20 | $0.0005731 | $0.0005731 | $0.0005731 | $0.0005731 | $0 | $21,929.72 |
| 2019-12-21 | $0.0005731 | $0.0005731 | $0.0005731 | $0.0005731 | $0 | $21,944.19 |
| 2019-12-22 | $0.0005731 | $0.0005731 | $0.0005731 | $0.0005731 | $0 | $21,959.08 |
| 2019-12-23 | $0.0005731 | $0.0005731 | $0.0005731 | $0.0005731 | $0 | $21,970.95 |
| 2019-12-24 | $0.0005731 | $0.0005731 | $0.0005731 | $0.0005731 | $0 | $21,985.50 |
| 2019-12-25 | $0.0005731 | $0.0005731 | $0.0005731 | $0.0005731 | $0 | $22,000.15 |
| 2019-12-26 | $0.0005731 | $0.0005731 | $0.0005731 | $0.0005731 | $0 | $22,015.96 |
| 2019-12-27 | $0.0005731 | $0.0005731 | $0.0005731 | $0.0005731 | $0 | $22,030.26 |
| 2019-12-28 | $0.0005731 | $0.0005731 | $0.0005731 | $0.0005731 | $0 | $21,807.60 |
| 2019-12-29 | $0.0005731 | $0.0005731 | $0.0005731 | $0.0005731 | $0 | $21,821.67 |
| 2019-12-30 | $0.0005731 | $0.0005731 | $0.0005731 | $0.0005731 | $0 | $21,835.95 |
| 2019-12-31 | $0.0005731 | $0.0005731 | $0.0005731 | $0.0005731 | $0 | $21,850.56 |