Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.05410 | $0.05772 | $0.05296 | $0.05692 | $79,236.20 | $22,769,000 |
| 2018-07-02 | $0.05693 | $0.05693 | $0.05057 | $0.05550 | $106,930 | $22,198,920 |
| 2018-07-03 | $0.05524 | $0.05561 | $0.05092 | $0.05150 | $45,634.00 | $42,437,648 |
| 2018-07-04 | $0.05148 | $0.05732 | $0.04283 | $0.05061 | $200,276 | $41,705,442 |
| 2018-07-05 | $0.05006 | $0.05303 | $0.04570 | $0.04759 | $166,392 | $39,210,452 |
| 2018-07-06 | $0.04705 | $0.04984 | $0.04400 | $0.04627 | $175,143 | $38,129,446 |
| 2018-07-07 | $0.04620 | $0.05024 | $0.04338 | $0.04872 | $42,376.40 | $40,142,561 |
| 2018-07-08 | $0.04866 | $0.05001 | $0.04495 | $0.04891 | $85,760.10 | $40,298,462 |
| 2018-07-09 | $0.04890 | $0.04928 | $0.04603 | $0.04700 | $80,008.20 | $38,731,461 |
| 2018-07-10 | $0.04697 | $0.04715 | $0.04331 | $0.04442 | $46,170.70 | $36,603,151 |
| 2018-07-11 | $0.04442 | $0.04631 | $0.04431 | $0.04595 | $67,391.80 | $37,865,190 |
| 2018-07-12 | $0.04473 | $0.04606 | $0.04205 | $0.04372 | $91,937.40 | $36,023,467 |
| 2018-07-13 | $0.04376 | $0.04416 | $0.04201 | $0.04403 | $100,321 | $36,280,720 |
| 2018-07-14 | $0.04391 | $0.04423 | $0.04199 | $0.04199 | $58,405.80 | $34,599,266 |
| 2018-07-15 | $0.04198 | $0.04401 | $0.04082 | $0.04100 | $120,344 | $33,783,341 |
| 2018-07-16 | $0.04104 | $0.04519 | $0.03756 | $0.04117 | $155,035 | $33,926,882 |
| 2018-07-17 | $0.04107 | $0.04987 | $0.03417 | $0.04397 | $225,518 | $36,229,138 |
| 2018-07-18 | $0.04395 | $0.04882 | $0.04333 | $0.04510 | $166,294 | $37,161,082 |
| 2018-07-19 | $0.04509 | $0.04529 | $0.03873 | $0.04117 | $128,373 | $33,924,492 |
| 2018-07-20 | $0.04120 | $0.04120 | $0.03722 | $0.03892 | $65,254.60 | $32,070,739 |
| 2018-07-21 | $0.03883 | $0.03883 | $0.03481 | $0.03644 | $32,716.00 | $30,024,418 |
| 2018-07-22 | $0.03647 | $0.03698 | $0.03475 | $0.03479 | $40,448.50 | $28,669,350 |
| 2018-07-23 | $0.03639 | $0.03669 | $0.03163 | $0.03422 | $53,054.30 | $28,194,149 |
| 2018-07-24 | $0.03427 | $0.03442 | $0.03117 | $0.03355 | $58,128.00 | $27,646,766 |
| 2018-07-25 | $0.03293 | $0.03651 | $0.02924 | $0.02924 | $90,310.50 | $24,090,217 |
| 2018-07-26 | $0.02923 | $0.03854 | $0.02923 | $0.03697 | $75,455.70 | $30,460,973 |
| 2018-07-27 | $0.03695 | $0.03695 | $0.03226 | $0.03330 | $38,516.40 | $27,435,080 |
| 2018-07-28 | $0.03338 | $0.03522 | $0.03190 | $0.03368 | $45,196.90 | $27,755,534 |
| 2018-07-29 | $0.03381 | $0.03442 | $0.03296 | $0.03385 | $21,285.10 | $27,888,280 |
| 2018-07-30 | $0.03387 | $0.03387 | $0.03025 | $0.03134 | $37,210.30 | $25,821,935 |
| 2018-07-31 | $0.03128 | $0.03140 | $0.02732 | $0.02910 | $31,923.60 | $23,977,658 |