Aegis AGS
Xếp hạng #?
00:14:12 17/05/2016
Aegis (AGS)
Không hoạt động
Lịch sử giá Aegis (AGS) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0004710 | $0.0004710 | $0.0004626 | $0.0004651 | $0.03799 | $0 |
| 2015-01-02 | $0.0003387 | $0.0004580 | $0.0003386 | $0.0004568 | $0.1017 | $0 |
| 2015-01-03 | $0.0004565 | $0.0004570 | $0.0004564 | $0.0004567 | $0.0001655 | $0 |
| 2015-01-04 | $0.0002876 | $0.0003916 | $0.0002857 | $0.0003831 | $0.03926 | $0 |
| 2015-01-05 | $0.0003844 | $0.0004036 | $0.0003844 | $0.0003942 | $0.0001104 | $0 |
| 2015-01-06 | $0.0002874 | $0.0002904 | $0.0002861 | $0.0002891 | $5.78 | $0 |
| 2015-01-07 | $0.0002889 | $0.0004422 | $0.0002859 | $0.0004356 | $4.52 | $0 |
| 2015-01-08 | $0.0004353 | $0.0004353 | $0.0003047 | $0.0003060 | $4.32 | $0 |
| 2015-01-09 | $0.0003050 | $0.0004076 | $0.0003030 | $0.0004066 | $0.09642 | $0 |
| 2015-01-10 | $0.0004066 | $0.0004066 | $0.0003836 | $0.0003985 | $0.07825 | $0 |
| 2015-01-11 | $0.0003982 | $0.0004055 | $0.0002862 | $0.0002869 | $0.6482 | $0 |
| 2015-01-12 | $0.0002874 | $0.0003932 | $0.0002864 | $0.0003883 | $0.0003883 | $0 |
| 2015-01-13 | $0.0003877 | $0.0003890 | $0.0002036 | $0.0002981 | $18.57 | $0 |
| 2015-01-14 | $0.0002955 | $0.0002955 | $0.0002144 | $0.0002226 | $0.04663 | $0 |
| 2015-01-15 | $0.0002211 | $0.0003321 | $0.0002211 | $0.0002497 | $2.88 | $0 |
| 2015-01-16 | $0.0002488 | $0.0003235 | $0.0002482 | $0.0003038 | $0.1221 | $0 |
| 2015-01-17 | $0.0003034 | $0.0003091 | $0.0002845 | $0.0002909 | $0.01708 | $0 |
| 2015-01-18 | $0.0002921 | $0.0003193 | $0.0002840 | $0.0003060 | $0.01735 | $0 |
| 2015-01-19 | $0.0003081 | $0.0003164 | $0.0003075 | $0.0003137 | $3.14 | $0 |
| 2015-01-20 | $0.0003108 | $0.0003143 | $0.0002995 | $0.0003043 | $0.03986 | $0 |
| 2015-01-21 | $0.0003044 | $0.0003254 | $0.0002103 | $0.0003222 | $6.98 | $0 |
| 2015-01-22 | $0.0003228 | $0.0003366 | $0.0002296 | $0.0003291 | $0.7396 | $0 |
| 2015-01-23 | $0.0003293 | $0.0003293 | $0.0003175 | $0.0003228 | $0.1054 | $0 |
| 2015-01-25 | $0.0002342 | $0.0003546 | $0.0002319 | $0.0003527 | $1.29 | $0 |
| 2015-01-26 | $0.0003532 | $0.0004322 | $0.0002786 | $0.0003829 | $2.23 | $0 |
| 2015-01-27 | $0.0003824 | $0.0003857 | $0.0002431 | $0.0003715 | $2.00 | $0 |
| 2015-01-28 | $0.0003713 | $0.0003758 | $0.0003567 | $0.0003592 | $0.1694 | $0 |
| 2015-01-29 | $0.0002238 | $0.0002242 | $0.0002238 | $0.0002242 | $3.17 | $0 |
| 2015-01-30 | $0.0002235 | $0.0003424 | $0.0002235 | $0.0003193 | $0.1516 | $0 |
| 2015-01-31 | $0.0003193 | $0.0003292 | $0.0003028 | $0.0003044 | $3.04 | $0 |