Aegis AGS
Xếp hạng #?
00:14:12 17/05/2016
Aegis (AGS)
Không hoạt động
Lịch sử giá Aegis (AGS) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0004174 | $0.0005393 | $0.0004171 | $0.0005354 | $1.08 | $0 |
| 2015-07-02 | $0.0005353 | $0.0005416 | $0.0005279 | $0.0005279 | $0.0007548 | $0 |
| 2015-07-03 | $0.0005087 | $0.0005100 | $0.0004141 | $0.0004151 | $0.1858 | $0 |
| 2015-07-04 | $0.0004153 | $0.0005193 | $0.0004118 | $0.0005193 | $0.09150 | $0 |
| 2015-07-05 | $0.0005192 | $0.0005322 | $0.0004301 | $0.0004403 | $0.0006475 | $0 |
| 2015-07-06 | $0.0004405 | $0.0005521 | $0.0004335 | $0.0004520 | $1.20 | $0 |
| 2015-07-07 | $0.0004520 | $0.0004559 | $0.0004469 | $0.0004507 | $0.02253 | $0 |
| 2015-07-08 | $0.0004499 | $0.0005432 | $0.0004468 | $0.0004573 | $0.08929 | $0 |
| 2015-07-09 | $0.0004576 | $0.0005415 | $0.0004514 | $0.0004554 | $0.1997 | $0 |
| 2015-07-10 | $0.0004550 | $0.0005871 | $0.0004543 | $0.0005671 | $3.11 | $0 |
| 2015-07-11 | $0.0005669 | $0.0005894 | $0.0004819 | $0.0005833 | $0.4427 | $0 |
| 2015-07-12 | $0.0005833 | $0.0006258 | $0.0005205 | $0.0006189 | $0.4873 | $0 |
| 2015-07-13 | $0.0006186 | $0.0006186 | $0.0004781 | $0.0004969 | $0.01543 | $0 |
| 2015-07-14 | $0.0004965 | $0.0005895 | $0.0003856 | $0.0003856 | $23.38 | $0 |
| 2015-07-15 | $0.0003852 | $0.0004912 | $0.0003481 | $0.0003490 | $35.08 | $0 |
| 2015-07-16 | $0.0003490 | $0.0004814 | $0.0003459 | $0.0003560 | $1.92 | $0 |
| 2015-07-17 | $0.0003560 | $0.0004700 | $0.0003482 | $0.0003578 | $0.03970 | $0 |
| 2015-07-18 | $0.0003575 | $0.0003616 | $0.0003508 | $0.0003516 | $0.1149 | $0 |
| 2015-07-19 | $0.0003519 | $0.0003519 | $0.0003471 | $0.0003473 | $0.3487 | $0 |
| 2015-07-20 | $0.0003475 | $0.0003536 | $0.0003467 | $0.0003536 | $0.006050 | $0 |
| 2015-07-21 | $0.0003543 | $0.0003563 | $0.0003498 | $0.0003508 | $0.3859 | $0 |
| 2015-07-22 | $0.0003503 | $0.0003526 | $0.0003485 | $0.0003520 | $0.3872 | $0 |
| 2015-07-24 | $0.0003698 | $0.0003702 | $0.0003679 | $0.0003692 | $0.3704 | $0 |
| 2015-07-25 | $0.0003690 | $0.0003721 | $0.0003661 | $0.0003689 | $0.3701 | $0 |
| 2015-07-28 | $0.0004914 | $0.0004918 | $0.0004871 | $0.0004887 | $0.02543 | $0 |
| 2015-07-29 | $0.0004887 | $0.0004889 | $0.0003667 | $0.0003678 | $0.6212 | $0 |
| 2015-07-30 | $0.0003678 | $0.0003685 | $0.0003661 | $0.0003674 | $0.3547 | $0 |