Aegis AGS
Xếp hạng #?
00:14:12 17/05/2016
Aegis (AGS)
Không hoạt động
Lịch sử giá Aegis (AGS) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0002822 | $0.0004213 | $0.0002816 | $0.0004192 | $50.45 | $0 |
| 2015-03-02 | $0.0004189 | $0.0004476 | $0.0003586 | $0.0004465 | $5.58 | $0 |
| 2015-03-03 | $0.0004466 | $0.0004483 | $0.0002986 | $0.0002986 | $18.64 | $0 |
| 2015-03-04 | $0.0002986 | $0.0003863 | $0.0002924 | $0.0003391 | $1.01 | $0 |
| 2015-03-05 | $0.0003386 | $0.0003783 | $0.0002766 | $0.0002842 | $0.09956 | $0 |
| 2015-03-06 | $0.0002845 | $0.0003827 | $0.0002828 | $0.0003707 | $0.009517 | $0 |
| 2015-03-07 | $0.0003709 | $0.0003766 | $0.0002889 | $0.0002928 | $0.01440 | $0 |
| 2015-03-08 | $0.0002928 | $0.0003838 | $0.0002866 | $0.0003814 | $0.9213 | $0 |
| 2015-03-09 | $0.0003814 | $0.0003938 | $0.0003057 | $0.0003130 | $0.003200 | $0 |
| 2015-03-10 | $0.0003128 | $0.0004100 | $0.0003084 | $0.0003967 | $0.03630 | $0 |
| 2015-03-11 | $0.0003968 | $0.0004007 | $0.0002853 | $0.0002965 | $7.84 | $0 |
| 2015-03-12 | $0.0002964 | $0.0003832 | $0.0002932 | $0.0003773 | $1.21 | $0 |
| 2015-03-13 | $0.0003768 | $0.0003768 | $0.0002934 | $0.0002951 | $0.07782 | $0 |
| 2015-03-14 | $0.0002939 | $0.0003637 | $0.0002876 | $0.0002879 | $0.007046 | $0 |
| 2015-03-15 | $0.0002875 | $0.0003630 | $0.0002866 | $0.0002913 | $0.1244 | $0 |
| 2015-03-16 | $0.0002921 | $0.0003723 | $0.0002914 | $0.0002992 | $0.1730 | $0 |
| 2015-03-17 | $0.0002993 | $0.0003684 | $0.0002993 | $0.0003625 | $0.2641 | $0 |
| 2015-03-18 | $0.0003626 | $0.0003626 | $0.0002954 | $0.0003285 | $1.37 | $0 |
| 2015-03-19 | $0.0003281 | $0.0003382 | $0.0003183 | $0.0003278 | $0.003278 | $0 |
| 2015-03-22 | $0.0003302 | $0.0003426 | $0.0003300 | $0.0003403 | $0.001100 | $0 |
| 2015-03-23 | $0.0003403 | $0.0003421 | $0.0003401 | $0.0003404 | $0.001101 | $0 |
| 2015-03-25 | $0.0002512 | $0.0002616 | $0.0002512 | $0.0002584 | $0.001305 | $0 |
| 2015-03-26 | $0.0002585 | $0.0002671 | $0.0002572 | $0.0002609 | $5.00 | $0 |
| 2015-03-27 | $0.0002610 | $0.0002622 | $0.0002492 | $0.0002520 | $0.8939 | $0 |
| 2015-03-28 | $0.0002520 | $0.0003114 | $0.0002519 | $0.0003111 | $7.05 | $0 |
| 2015-03-29 | $0.0003109 | $0.0003409 | $0.0002606 | $0.0003374 | $5.32 | $0 |
| 2015-03-30 | $0.0003376 | $0.0003888 | $0.0003340 | $0.0003863 | $5.35 | $0 |
| 2015-03-31 | $0.0003861 | $0.0003880 | $0.0003787 | $0.0003809 | $0.002666 | $0 |