Aegis AGS
Xếp hạng #?
00:14:12 17/05/2016
Aegis (AGS)
Không hoạt động
Lịch sử giá Aegis (AGS) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0003683 | $0.0003707 | $0.0003058 | $0.0003076 | $0.1503 | $0 |
| 2015-06-02 | $0.0003076 | $0.0003577 | $0.0003069 | $0.0003116 | $0.2004 | $0 |
| 2015-06-03 | $0.0003116 | $0.0003638 | $0.0003115 | $0.0003613 | $0.1520 | $0 |
| 2015-06-04 | $0.0003614 | $0.0003621 | $0.0003585 | $0.0003588 | $0.02153 | $0 |
| 2015-06-05 | $0.0003589 | $0.0003613 | $0.0003106 | $0.0003600 | $0.8943 | $0 |
| 2015-06-06 | $0.0003599 | $0.0003611 | $0.0003590 | $0.0003610 | $0.003978 | $0 |
| 2015-06-07 | $0.0003610 | $0.0003619 | $0.0003562 | $0.0003574 | $1.98 | $0 |
| 2015-06-08 | $0.0003566 | $0.0003648 | $0.0003565 | $0.0003634 | $0.6569 | $0 |
| 2015-06-09 | $0.0003633 | $0.0003672 | $0.0003254 | $0.0003666 | $4.47 | $0 |
| 2015-06-10 | $0.0003665 | $0.0004389 | $0.0003270 | $0.0003730 | $11.87 | $0 |
| 2015-06-11 | $0.0003729 | $0.0004368 | $0.0003672 | $0.0003675 | $0.1882 | $0 |
| 2015-06-12 | $0.0003675 | $0.0004377 | $0.0003669 | $0.0003727 | $0.1056 | $0 |
| 2015-06-13 | $0.0003726 | $0.0004420 | $0.0003713 | $0.0004414 | $0.07012 | $0 |
| 2015-06-14 | $0.0004416 | $0.0004462 | $0.0003900 | $0.0004461 | $0.06892 | $0 |
| 2015-06-15 | $0.0004461 | $0.0004541 | $0.0003771 | $0.0003790 | $0.4002 | $0 |
| 2015-06-16 | $0.0003789 | $0.0004933 | $0.0003778 | $0.0004933 | $0.4264 | $0 |
| 2015-06-17 | $0.0004943 | $0.0005060 | $0.0004856 | $0.0004929 | $0.01552 | $0 |
| 2015-06-18 | $0.0004936 | $0.0004992 | $0.0004834 | $0.0004938 | $0.01555 | $0 |
| 2015-06-19 | $0.0005127 | $0.0005127 | $0.0005071 | $0.0005086 | $5.64 | $0 |
| 2015-06-20 | $0.0005088 | $0.0005107 | $0.0004898 | $0.0005101 | $0.5160 | $0 |
| 2015-06-21 | $0.0005100 | $0.0005101 | $0.0004886 | $0.0004928 | $2.18 | $0 |
| 2015-06-22 | $0.0004928 | $0.0005008 | $0.0004924 | $0.0004989 | $3.50 | $0 |
| 2015-06-23 | $0.0004989 | $0.0004996 | $0.0004911 | $0.0004936 | $0.008260 | $0 |
| 2015-06-24 | $0.0004935 | $0.0004936 | $0.0004810 | $0.0004810 | $0.3622 | $0 |
| 2015-06-25 | $0.0004810 | $0.0004867 | $0.0004807 | $0.0004835 | $0.02748 | $0 |
| 2015-06-26 | $0.0005029 | $0.0005070 | $0.0005029 | $0.0005067 | $0.4562 | $0 |
| 2015-06-27 | $0.0005067 | $0.0005228 | $0.0004023 | $0.0005223 | $0.009878 | $0 |
| 2015-06-28 | $0.0005221 | $0.0005224 | $0.0004083 | $0.0004108 | $0.0007931 | $0 |
| 2015-06-29 | $0.0004109 | $0.0004136 | $0.0004102 | $0.0004135 | $0.0007982 | $0 |