Aegis AGS
Xếp hạng #?
00:14:12 17/05/2016
Aegis (AGS)
Không hoạt động
Lịch sử giá Aegis (AGS) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0003036 | $0.0003141 | $0.0002968 | $0.0003141 | $3.14 | $0 |
| 2015-02-02 | $0.0003194 | $0.0003390 | $0.0003117 | $0.0003339 | $0.9596 | $0 |
| 2015-02-03 | $0.0003335 | $0.0003398 | $0.0002155 | $0.0003134 | $0.3137 | $0 |
| 2015-02-04 | $0.0003136 | $0.0003164 | $0.0002265 | $0.0002309 | $0.0004618 | $0 |
| 2015-02-05 | $0.0002309 | $0.0002441 | $0.0002190 | $0.0002216 | $0.0002216 | $0 |
| 2015-02-06 | $0.0002405 | $0.0002536 | $0.0002379 | $0.0002445 | $0.3694 | $0 |
| 2015-02-07 | $0.0002445 | $0.0002797 | $0.0002445 | $0.0002505 | $0.3047 | $0 |
| 2015-02-08 | $0.0002505 | $0.0002709 | $0.0002320 | $0.0002657 | $0.4311 | $0 |
| 2015-02-09 | $0.0002659 | $0.0002665 | $0.0002249 | $0.0002616 | $0.1348 | $0 |
| 2015-02-10 | $0.0002619 | $0.0002631 | $0.0002218 | $0.0002619 | $0.02707 | $0 |
| 2015-02-11 | $0.0002616 | $0.0002635 | $0.0002282 | $0.0002584 | $0.009398 | $0 |
| 2015-02-12 | $0.0002586 | $0.0002644 | $0.0002484 | $0.0002637 | $0.2831 | $0 |
| 2015-02-13 | $0.0002639 | $0.0002924 | $0.0002523 | $0.0002873 | $2.70 | $0 |
| 2015-02-14 | $0.0002872 | $0.0003092 | $0.0002709 | $0.0003067 | $2.76 | $0 |
| 2015-02-15 | $0.0003062 | $0.0003186 | $0.0002618 | $0.0002781 | $0.03113 | $0 |
| 2015-02-16 | $0.0002794 | $0.0002859 | $0.0002725 | $0.0002805 | $0.05852 | $0 |
| 2015-02-17 | $0.0002806 | $0.0002924 | $0.0002781 | $0.0002873 | $0.4923 | $0 |
| 2015-02-18 | $0.0002875 | $0.0003003 | $0.0002630 | $0.0002669 | $3.63 | $0 |
| 2015-02-19 | $0.0002670 | $0.0003349 | $0.0002663 | $0.0003322 | $2.23 | $0 |
| 2015-02-20 | $0.0003316 | $0.0003373 | $0.0003158 | $0.0003197 | $0.001082 | $0 |
| 2015-02-21 | $0.0003193 | $0.0003447 | $0.0003191 | $0.0003299 | $0.1650 | $0 |
| 2015-02-22 | $0.0003301 | $0.0003326 | $0.0003269 | $0.0003269 | $0.1634 | $0 |
| 2015-02-23 | $0.0003199 | $0.0003200 | $0.0003148 | $0.0003175 | $0.008453 | $0 |
| 2015-02-24 | $0.0003177 | $0.0003191 | $0.0003144 | $0.0003176 | $0.01127 | $0 |
| 2015-02-25 | $0.0003175 | $0.0003237 | $0.0003133 | $0.0003228 | $0.2694 | $0 |
| 2015-02-26 | $0.0003230 | $0.0003280 | $0.0003162 | $0.0003194 | $0.03838 | $0 |
| 2015-02-27 | $0.0003192 | $0.0003537 | $0.0002741 | $0.0003530 | $10.14 | $0 |
| 2015-02-28 | $0.0003503 | $0.0003515 | $0.0002818 | $0.0002822 | $0.007760 | $0 |