Aegis AGS
Xếp hạng #?
00:14:12 17/05/2016
Aegis (AGS)
Không hoạt động
Lịch sử giá Aegis (AGS) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0006998 | $0.0007174 | $0.0005757 | $0.0007092 | $29.61 | $0 |
| 2014-12-02 | $0.0007092 | $0.0007115 | $0.0007066 | $0.0007115 | $0.0002462 | $0 |
| 2014-12-03 | $0.0005868 | $0.0007086 | $0.0005585 | $0.0006750 | $31.24 | $0 |
| 2014-12-04 | $0.0006763 | $0.0006771 | $0.0003051 | $0.0003585 | $19.23 | $0 |
| 2014-12-05 | $0.0003584 | $0.0004759 | $0.0003548 | $0.0003693 | $1.18 | $0 |
| 2014-12-06 | $0.0003692 | $0.0004712 | $0.0003635 | $0.0004685 | $0.3111 | $0 |
| 2014-12-07 | $0.0004685 | $0.0006581 | $0.0004666 | $0.0006564 | $2.70 | $0 |
| 2014-12-08 | $0.0006562 | $0.0006581 | $0.0003691 | $0.0003691 | $3.69 | $0 |
| 2014-12-09 | $0.0003691 | $0.0006023 | $0.0003381 | $0.0005988 | $0.08802 | $0 |
| 2014-12-10 | $0.0005987 | $0.0005991 | $0.0005888 | $0.0005888 | $0.02944 | $0 |
| 2014-12-11 | $0.0005854 | $0.0005868 | $0.0005847 | $0.0005862 | $0.02931 | $0 |
| 2014-12-12 | $0.0005600 | $0.0005600 | $0.0003425 | $0.0005464 | $0.07299 | $0 |
| 2014-12-13 | $0.0005462 | $0.0005462 | $0.0002822 | $0.0005384 | $15.78 | $0 |
| 2014-12-14 | $0.0005374 | $0.0006115 | $0.0004929 | $0.0004993 | $16.71 | $0 |
| 2014-12-15 | $0.0004989 | $0.0004996 | $0.0004920 | $0.0004937 | $0.8571 | $0 |
| 2014-12-16 | $0.0003240 | $0.0003267 | $0.0002682 | $0.0002682 | $1.09 | $0 |
| 2014-12-17 | $0.0002680 | $0.0005322 | $0.0002664 | $0.0003198 | $2.49 | $0 |
| 2014-12-18 | $0.0003198 | $0.0004995 | $0.0003042 | $0.0004920 | $0.3528 | $0 |
| 2014-12-19 | $0.0004917 | $0.0004918 | $0.0002761 | $0.0004704 | $28.72 | $0 |
| 2014-12-20 | $0.0004701 | $0.0004793 | $0.0003237 | $0.0004619 | $0.4403 | $0 |
| 2014-12-21 | $0.0004614 | $0.0004615 | $0.0004495 | $0.0004496 | $0.0001073 | $0 |
| 2014-12-22 | $0.0004480 | $0.0004627 | $0.0003204 | $0.0003319 | $0.7742 | $0 |
| 2014-12-23 | $0.0003320 | $0.0004674 | $0.0003320 | $0.0004651 | $0.8054 | $0 |
| 2014-12-24 | $0.0004648 | $0.0004653 | $0.0004467 | $0.0004483 | $0.2017 | $0 |
| 2014-12-25 | $0.0004480 | $0.0004734 | $0.0004421 | $0.0004721 | $1.11 | $0 |
| 2014-12-26 | $0.0004723 | $0.0004905 | $0.0004686 | $0.0004853 | $0.001456 | $0 |
| 2014-12-27 | $0.0004848 | $0.0004868 | $0.0004629 | $0.0004642 | $0.001393 | $0 |
| 2014-12-28 | $0.0004684 | $0.0004704 | $0.0004604 | $0.0004695 | $0.1016 | $0 |
| 2014-12-29 | $0.0004702 | $0.0004740 | $0.0003196 | $0.0004596 | $0.2814 | $0 |
| 2014-12-30 | $0.0004597 | $0.0004628 | $0.0003254 | $0.0004568 | $0.2926 | $0 |
| 2014-12-31 | $0.0004570 | $0.0004707 | $0.0004560 | $0.0004707 | $0.03845 | $0 |