Aegis AGS
Xếp hạng #?
00:14:12 17/05/2016
Aegis (AGS)
Không hoạt động
Lịch sử giá Aegis (AGS) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-02 | $0.0003310 | $0.0003347 | $0.0003304 | $0.0003337 | $0.01836 | $0 |
| 2015-05-03 | $0.0003336 | $0.0003336 | $0.0003329 | $0.0003329 | $0.01831 | $0 |
| 2015-05-05 | $0.0004419 | $0.0004420 | $0.0003295 | $0.0003353 | $0.1414 | $0 |
| 2015-05-06 | $0.0003353 | $0.0003400 | $0.0003301 | $0.0003304 | $0.0008935 | $0 |
| 2015-05-07 | $0.0003309 | $0.0003395 | $0.0003277 | $0.0003367 | $0.03471 | $0 |
| 2015-05-08 | $0.0003370 | $0.0004520 | $0.0003355 | $0.0004489 | $0.009726 | $0 |
| 2015-05-09 | $0.0004487 | $0.0004560 | $0.0004409 | $0.0004439 | $0.0001831 | $0 |
| 2015-05-10 | $0.0003505 | $0.0004465 | $0.0003447 | $0.0004449 | $0.04193 | $0 |
| 2015-05-11 | $0.0004445 | $0.0004519 | $0.0004428 | $0.0004476 | $0.008265 | $0 |
| 2015-05-12 | $0.0004480 | $0.0004493 | $0.0004442 | $0.0004485 | $0.008282 | $0 |
| 2015-05-14 | $0.0004368 | $0.0004399 | $0.0004330 | $0.0004382 | $0.04827 | $0 |
| 2015-05-15 | $0.0004383 | $0.0004397 | $0.0003789 | $0.0003801 | $0.06629 | $0 |
| 2015-05-16 | $0.0003802 | $0.0004351 | $0.0003778 | $0.0004346 | $0.2182 | $0 |
| 2015-05-17 | $0.0004345 | $0.0004380 | $0.0004343 | $0.0004357 | $0.05530 | $0 |
| 2015-05-18 | $0.0004357 | $0.0004381 | $0.0004277 | $0.0004287 | $7.69 | $0 |
| 2015-05-19 | $0.0004290 | $0.0004496 | $0.0003709 | $0.0003711 | $0.3854 | $0 |
| 2015-05-20 | $0.0003711 | $0.0004224 | $0.0003710 | $0.0004211 | $0.1514 | $0 |
| 2015-05-21 | $0.0004212 | $0.0004252 | $0.0004209 | $0.0004237 | $0.1025 | $0 |
| 2015-05-22 | $0.0003770 | $0.0003770 | $0.0003391 | $0.0003391 | $18.11 | $0 |
| 2015-05-23 | $0.0003389 | $0.0003389 | $0.0002871 | $0.0003010 | $4.17 | $0 |
| 2015-05-24 | $0.0003010 | $0.0003630 | $0.0002989 | $0.0003614 | $0.3621 | $0 |
| 2015-05-25 | $0.0003614 | $0.0004068 | $0.0002914 | $0.0002964 | $0.6564 | $0 |
| 2015-05-26 | $0.0002964 | $0.0003971 | $0.0002899 | $0.0003962 | $0.3778 | $0 |
| 2015-05-27 | $0.0003960 | $0.0003985 | $0.0003553 | $0.0003559 | $0.03502 | $0 |
| 2015-05-28 | $0.0003559 | $0.0003567 | $0.0003550 | $0.0003565 | $0.0005081 | $0 |
| 2015-05-29 | $0.0003987 | $0.0003988 | $0.0003691 | $0.0003699 | $12.92 | $0 |
| 2015-05-30 | $0.0003699 | $0.0003699 | $0.0003627 | $0.0003640 | $9.76 | $0 |
| 2015-05-31 | $0.0003752 | $0.0003754 | $0.0003673 | $0.0003679 | $0.02542 | $0 |