Aegis AGS
Xếp hạng #?
00:14:12 17/05/2016
Aegis (AGS)
Không hoạt động
Lịch sử giá Aegis (AGS) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0006586 | $0.0006903 | $0.0006367 | $0.0006372 | $7.33 | $0 |
| 2014-10-02 | $0.0006950 | $0.0006978 | $0.0006750 | $0.0006790 | $0.06790 | $0 |
| 2014-10-03 | $0.0006774 | $0.0006799 | $0.0006441 | $0.0006471 | $0.008223 | $0 |
| 2014-10-04 | $0.0006478 | $0.0006561 | $0.0005866 | $0.0005920 | $0.05219 | $0 |
| 2014-10-05 | $0.0005920 | $0.0006152 | $0.0005207 | $0.0005769 | $0.06404 | $0 |
| 2014-10-06 | $0.0005767 | $0.0005929 | $0.0005446 | $0.0005873 | $0.005285 | $0 |
| 2014-10-07 | $0.0005689 | $0.0005724 | $0.0005384 | $0.0005715 | $0.1947 | $0 |
| 2014-10-08 | $0.0005714 | $0.0007087 | $0.0005614 | $0.0007059 | $25.88 | $0 |
| 2014-10-09 | $0.0007055 | $0.0007693 | $0.0006780 | $0.0007337 | $1.52 | $0 |
| 2014-10-10 | $0.0007330 | $0.0007462 | $0.0006847 | $0.0007014 | $0.7014 | $0 |
| 2014-10-11 | $0.0007010 | $0.0007886 | $0.0006995 | $0.0007137 | $10.00 | $0 |
| 2014-10-12 | $0.0007143 | $0.0007773 | $0.0007016 | $0.0007457 | $0.7830 | $0 |
| 2014-10-13 | $0.0007445 | $0.0007906 | $0.0007267 | $0.0007691 | $5.77 | $0 |
| 2014-10-14 | $0.0007716 | $0.0008110 | $0.0007709 | $0.0007857 | $0.01571 | $0 |
| 2014-10-15 | $0.0007859 | $0.0007884 | $0.0007620 | $0.0007738 | $0.0007738 | $0 |
| 2014-10-16 | $0.0007733 | $0.0007817 | $0.0007714 | $0.0007718 | $0.0007718 | $0 |
| 2014-10-18 | $0.0007809 | $0.0007903 | $0.0007805 | $0.0007829 | $2.64 | $0 |
| 2014-10-19 | $0.0007825 | $0.0007879 | $0.0007729 | $0.0007815 | $0.003907 | $0 |
| 2014-10-20 | $0.0007602 | $0.0007682 | $0.0007329 | $0.0007351 | $1.30 | $0 |
| 2014-10-21 | $0.0007342 | $0.0008490 | $0.0007312 | $0.0008464 | $23.73 | $0 |
| 2014-10-22 | $0.0008456 | $0.0009167 | $0.0008409 | $0.0008813 | $5.21 | $0 |
| 2014-10-23 | $0.0008808 | $0.0008957 | $0.0005881 | $0.0005914 | $15.65 | $0 |
| 2014-10-24 | $0.0005917 | $0.0006879 | $0.0005830 | $0.0006844 | $0.06102 | $0 |
| 2014-10-25 | $0.0006849 | $0.0008327 | $0.0006549 | $0.0008196 | $0.06896 | $0 |
| 2014-10-26 | $0.0008201 | $0.0008514 | $0.0006283 | $0.0006314 | $2.65 | $0 |
| 2014-10-27 | $0.0006315 | $0.0006782 | $0.0006227 | $0.0006742 | $0.5324 | $0 |
| 2014-10-28 | $0.0006746 | $0.0008564 | $0.0006736 | $0.0007582 | $12.22 | $0 |
| 2014-10-29 | $0.0007570 | $0.0008565 | $0.0007480 | $0.0008054 | $0.003967 | $0 |
| 2014-10-30 | $0.0008057 | $0.0008160 | $0.0008057 | $0.0008140 | $0.004009 | $0 |