Aegis AGS
Xếp hạng #?
00:14:12 17/05/2016
Aegis (AGS)
Không hoạt động
Lịch sử giá Aegis (AGS) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0003440 | $0.0003494 | $0.0003398 | $0.0003419 | $0.3435 | $0 |
| 2014-09-02 | $0.0003416 | $0.0003816 | $0.0003381 | $0.0003390 | $4.88 | $0 |
| 2014-09-03 | $0.0003386 | $0.01145 | $0.0001006 | $0.001285 | $2,338.95 | $0 |
| 2014-09-04 | $0.001285 | $0.001287 | $0.0004787 | $0.0009891 | $69.63 | $0 |
| 2014-09-05 | $0.0009891 | $0.0009990 | $0.0007068 | $0.0008507 | $48.41 | $0 |
| 2014-09-06 | $0.0008507 | $0.0009819 | $0.0007126 | $0.0007127 | $1.77 | $0 |
| 2014-09-07 | $0.0007131 | $0.0007370 | $0.0007124 | $0.0007282 | $27.44 | $0 |
| 2014-09-08 | $0.0007275 | $0.0008102 | $0.0007051 | $0.0007072 | $10.33 | $0 |
| 2014-09-09 | $0.0007076 | $0.0008859 | $0.0006835 | $0.0007794 | $65.21 | $0 |
| 2014-09-10 | $0.0007798 | $0.0009862 | $0.0007222 | $0.0009827 | $83.52 | $0 |
| 2014-09-11 | $0.0009832 | $0.001195 | $0.0007245 | $0.001195 | $6.23 | $0 |
| 2014-09-12 | $0.001194 | $0.001194 | $0.0007237 | $0.0007501 | $9.97 | $0 |
| 2014-09-13 | $0.0007501 | $0.0007534 | $0.0007082 | $0.0007089 | $34.52 | $0 |
| 2014-09-14 | $0.0007091 | $0.0007102 | $0.0007047 | $0.0007073 | $0.001111 | $0 |
| 2014-09-15 | $0.0007071 | $0.0009261 | $0.0007069 | $0.0009222 | $15.94 | $0 |
| 2014-09-16 | $0.0009212 | $0.0009227 | $0.0007282 | $0.0007737 | $9.55 | $0 |
| 2014-09-17 | $0.0007733 | $0.0007772 | $0.0007058 | $0.0007134 | $0.4257 | $0 |
| 2014-09-18 | $0.0007127 | $0.0008540 | $0.0006943 | $0.0007003 | $3.77 | $0 |
| 2014-09-19 | $0.0006998 | $0.0007699 | $0.0006268 | $0.0006435 | $24.87 | $0 |
| 2014-09-20 | $0.0006433 | $0.0007154 | $0.0006355 | $0.0006624 | $30.28 | $0 |
| 2014-09-21 | $0.0006611 | $0.0007006 | $0.0006400 | $0.0006780 | $29.26 | $0 |
| 2014-09-22 | $0.0006785 | $0.0006941 | $0.0006751 | $0.0006877 | $1.28 | $0 |
| 2014-09-23 | $0.0006876 | $0.0006922 | $0.0006775 | $0.0006788 | $0.4414 | $0 |
| 2014-09-24 | $0.0007479 | $0.0007486 | $0.0006401 | $0.0007364 | $72.35 | $0 |
| 2014-09-25 | $0.0007363 | $0.0007369 | $0.0006772 | $0.0006832 | $24.83 | $0 |
| 2014-09-26 | $0.0006830 | $0.0006888 | $0.0006665 | $0.0006673 | $13.28 | $0 |
| 2014-09-27 | $0.0006659 | $0.0006820 | $0.0006569 | $0.0006592 | $7.07 | $0 |
| 2014-09-28 | $0.0006591 | $0.0006662 | $0.0006251 | $0.0006299 | $0.01890 | $0 |
| 2014-09-29 | $0.0006295 | $0.0006966 | $0.0006267 | $0.0006383 | $85.63 | $0 |
| 2014-09-30 | $0.0006393 | $0.0006647 | $0.0006349 | $0.0006578 | $0.2114 | $0 |