Aegis AGS
Xếp hạng #?
00:14:12 17/05/2016
Aegis (AGS)
Không hoạt động
Lịch sử giá Aegis (AGS) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0003802 | $0.0003936 | $0.0003644 | $0.0003932 | $11.40 | $0 |
| 2015-04-02 | $0.0003932 | $0.0004046 | $0.0003902 | $0.0004023 | $0.5793 | $0 |
| 2015-04-03 | $0.0004023 | $0.0004071 | $0.0004005 | $0.0004044 | $0.5823 | $0 |
| 2015-04-04 | $0.0004014 | $0.0004021 | $0.0003287 | $0.0004011 | $3.83 | $0 |
| 2015-04-05 | $0.0004008 | $0.0004118 | $0.0003981 | $0.0004117 | $1.39 | $0 |
| 2015-04-06 | $0.0004080 | $0.0004082 | $0.0004022 | $0.0004063 | $0.2168 | $0 |
| 2015-04-07 | $0.0004062 | $0.0004344 | $0.0004010 | $0.0004309 | $33.16 | $0 |
| 2015-04-08 | $0.0004304 | $0.0004315 | $0.0003224 | $0.0003235 | $0.08406 | $0 |
| 2015-04-09 | $0.0003234 | $0.0004170 | $0.0003160 | $0.0004168 | $0.1924 | $0 |
| 2015-04-10 | $0.0004167 | $0.0004167 | $0.0003157 | $0.0003184 | $0.003817 | $0 |
| 2015-04-11 | $0.0003187 | $0.0004251 | $0.0003161 | $0.0004236 | $0.5446 | $0 |
| 2015-04-12 | $0.0004234 | $0.0004303 | $0.0004180 | $0.0004296 | $1.17 | $0 |
| 2015-04-13 | $0.0004298 | $0.0004312 | $0.0004040 | $0.0004092 | $0.003047 | $0 |
| 2015-04-14 | $0.0004087 | $0.0004095 | $0.0003937 | $0.0003989 | $0.001596 | $0 |
| 2015-04-15 | $0.0003989 | $0.0004044 | $0.0003577 | $0.0003646 | $0.2568 | $0 |
| 2015-04-16 | $0.0003648 | $0.0004180 | $0.0003648 | $0.0004161 | $0.4809 | $0 |
| 2015-04-17 | $0.0004160 | $0.0004166 | $0.0003110 | $0.0004125 | $2.84 | $0 |
| 2015-04-18 | $0.0004123 | $0.0004150 | $0.0004086 | $0.0004132 | $0.1661 | $0 |
| 2015-04-19 | $0.0004139 | $0.0004229 | $0.0004134 | $0.0004163 | $2.52 | $0 |
| 2015-04-20 | $0.0004163 | $0.0004233 | $0.0004137 | $0.0004201 | $8.18 | $0 |
| 2015-04-21 | $0.0004201 | $0.0004373 | $0.0004172 | $0.0004361 | $0.02527 | $0 |
| 2015-04-22 | $0.0004376 | $0.0004425 | $0.0004296 | $0.0004303 | $0.6822 | $0 |
| 2015-04-23 | $0.0004309 | $0.0004337 | $0.0004291 | $0.0004324 | $0.2007 | $0 |
| 2015-04-24 | $0.0004268 | $0.0004271 | $0.0004231 | $0.0004254 | $0.01572 | $0 |
| 2015-04-25 | $0.0004255 | $0.0004279 | $0.0003191 | $0.0003193 | $0.3431 | $0 |
| 2015-04-26 | $0.0003192 | $0.0004175 | $0.0003008 | $0.0003071 | $6.50 | $0 |
| 2015-04-27 | $0.0003072 | $0.0004355 | $0.0003059 | $0.0004355 | $4.36 | $0 |
| 2015-04-28 | $0.0004356 | $0.0004360 | $0.0004042 | $0.0004063 | $4.19 | $0 |
| 2015-04-29 | $0.0004065 | $0.0004198 | $0.0004027 | $0.0004181 | $1.05 | $0 |
| 2015-04-30 | $0.0004177 | $0.0004361 | $0.0004162 | $0.0004338 | $1.08 | $0 |