Aegis AGS
Xếp hạng #?
00:14:12 17/05/2016
Aegis (AGS)
Không hoạt động
Lịch sử giá Aegis (AGS) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0008155 | $0.0008168 | $0.0006100 | $0.0006189 | $0.5539 | $0 |
| 2014-11-02 | $0.0006195 | $0.0006571 | $0.0006028 | $0.0006550 | $6.67 | $0 |
| 2014-11-03 | $0.0006544 | $0.0006755 | $0.0005398 | $0.0006715 | $89.54 | $0 |
| 2014-11-04 | $0.0006707 | $0.0007785 | $0.0006664 | $0.0007767 | $11.08 | $0 |
| 2014-11-05 | $0.0007771 | $0.0008003 | $0.0007063 | $0.0007978 | $0.06255 | $0 |
| 2014-11-06 | $0.0007977 | $0.0008310 | $0.0007429 | $0.0007440 | $8.68 | $0 |
| 2014-11-07 | $0.0007451 | $0.0007513 | $0.0007178 | $0.0007191 | $4.04 | $0 |
| 2014-11-08 | $0.0007185 | $0.0007288 | $0.0007185 | $0.0007246 | $3.95 | $0 |
| 2014-11-09 | $0.0008118 | $0.0008545 | $0.0008090 | $0.0008537 | $114.83 | $0 |
| 2014-11-10 | $0.0008513 | $0.0009000 | $0.0007330 | $0.0007412 | $6.85 | $0 |
| 2014-11-11 | $0.0007390 | $0.0007500 | $0.0007347 | $0.0007392 | $0.01406 | $0 |
| 2014-11-12 | $0.0007860 | $0.0008895 | $0.0007814 | $0.0008768 | $0.0001278 | $0 |
| 2014-11-13 | $0.0008845 | $0.001039 | $0.0008625 | $0.0009971 | $28.62 | $0 |
| 2014-11-14 | $0.0009916 | $0.0009936 | $0.0008493 | $0.0008513 | $0.05809 | $0 |
| 2014-11-15 | $0.0008553 | $0.0008678 | $0.0007940 | $0.0008049 | $0.008049 | $0 |
| 2014-11-16 | $0.0008019 | $0.0008363 | $0.0008016 | $0.0008301 | $0.4375 | $0 |
| 2014-11-17 | $0.0008311 | $0.0008778 | $0.0008079 | $0.0008291 | $0.08291 | $0 |
| 2014-11-18 | $0.0008299 | $0.0008397 | $0.0006675 | $0.0006716 | $30.60 | $0 |
| 2014-11-19 | $0.0006693 | $0.0007232 | $0.0006693 | $0.0007231 | $7.51 | $0 |
| 2014-11-20 | $0.0007226 | $0.0007258 | $0.0006780 | $0.0006863 | $7.12 | $0 |
| 2014-11-21 | $0.0005904 | $0.0007048 | $0.0005815 | $0.0005859 | $26.41 | $0 |
| 2014-11-22 | $0.0005872 | $0.0006610 | $0.0005860 | $0.0006529 | $0.009794 | $0 |
| 2014-11-23 | $0.0006534 | $0.0006843 | $0.0006534 | $0.0006843 | $0.01026 | $0 |
| 2014-11-24 | $0.0007017 | $0.0007050 | $0.0006960 | $0.0006973 | $0.2510 | $0 |
| 2014-11-25 | $0.0006972 | $0.0007202 | $0.0005973 | $0.0006156 | $14.56 | $0 |
| 2014-11-26 | $0.0006167 | $0.0007223 | $0.0005634 | $0.0005673 | $3.96 | $0 |
| 2014-11-27 | $0.0005706 | $0.0007180 | $0.0005672 | $0.0005693 | $0.8065 | $0 |
| 2014-11-28 | $0.0005688 | $0.0007350 | $0.0005679 | $0.0007228 | $0.005315 | $0 |
| 2014-11-29 | $0.0007222 | $0.0007262 | $0.0006885 | $0.0006947 | $0.1253 | $0 |
| 2014-11-30 | $0.0006947 | $0.0007055 | $0.0006906 | $0.0006994 | $0.6994 | $0 |