Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02913 | $0.03916 | $0.02469 | $0.03497 | $140,669 | $28,815,939 |
| 2018-08-02 | $0.03499 | $0.03697 | $0.03359 | $0.03620 | $52,844.10 | $29,831,437 |
| 2018-08-03 | $0.03620 | $0.03620 | $0.03351 | $0.03377 | $83,853.90 | $27,822,442 |
| 2018-08-04 | $0.03379 | $0.03659 | $0.03120 | $0.03146 | $31,666.10 | $25,924,853 |
| 2018-08-05 | $0.03148 | $0.03357 | $0.02603 | $0.02958 | $65,376.40 | $24,374,414 |
| 2018-08-06 | $0.02962 | $0.03078 | $0.02764 | $0.02843 | $18,282.90 | $23,422,859 |
| 2018-08-07 | $0.02841 | $0.03108 | $0.02715 | $0.02945 | $52,533.50 | $24,269,931 |
| 2018-08-08 | $0.02949 | $0.02949 | $0.02353 | $0.02424 | $91,068.90 | $19,975,490 |
| 2018-08-09 | $0.02430 | $0.02713 | $0.02392 | $0.02686 | $47,777.60 | $22,129,591 |
| 2018-08-10 | $0.02683 | $0.02695 | $0.02351 | $0.02411 | $22,743.10 | $19,864,992 |
| 2018-08-11 | $0.02409 | $0.02458 | $0.02024 | $0.02198 | $39,912.00 | $18,108,389 |
| 2018-08-12 | $0.02191 | $0.02357 | $0.02056 | $0.02205 | $4,537.91 | $18,170,271 |
| 2018-08-13 | $0.02204 | $0.02215 | $0.01326 | $0.01970 | $31,771.10 | $16,233,294 |
| 2018-08-14 | $0.02445 | $0.02736 | $0.01916 | $0.02486 | $367,811 | $20,487,442 |
| 2018-08-15 | $0.02472 | $0.02704 | $0.02319 | $0.02513 | $73,761.30 | $20,706,955 |
| 2018-08-16 | $0.02509 | $0.04916 | $0.02509 | $0.04003 | $484,735 | $32,985,379 |
| 2018-08-17 | $0.04003 | $0.04003 | $0.03358 | $0.03887 | $295,824 | $32,027,974 |
| 2018-08-18 | $0.03896 | $0.04089 | $0.03516 | $0.03921 | $134,708 | $32,308,298 |
| 2018-08-19 | $0.03922 | $0.04133 | $0.03777 | $0.04033 | $113,061 | $33,231,920 |
| 2018-08-20 | $0.03989 | $0.04136 | $0.03796 | $0.03852 | $74,808.00 | $31,739,326 |
| 2018-08-21 | $0.03846 | $0.04053 | $0.03716 | $0.03792 | $107,230 | $31,247,234 |
| 2018-08-22 | $0.03793 | $0.04068 | $0.03435 | $0.03442 | $58,507.60 | $28,358,537 |
| 2018-08-23 | $0.03578 | $0.03612 | $0.02945 | $0.03011 | $57,445.30 | $24,809,816 |
| 2018-08-24 | $0.03016 | $0.03374 | $0.02694 | $0.03096 | $137,560 | $25,514,748 |
| 2018-08-25 | $0.03109 | $0.03345 | $0.03109 | $0.03327 | $23,835.90 | $27,416,622 |
| 2018-08-26 | $0.03361 | $0.03397 | $0.02940 | $0.03237 | $41,171.10 | $26,669,502 |
| 2018-08-27 | $0.03234 | $0.03504 | $0.03194 | $0.03504 | $106,259 | $28,869,087 |
| 2018-08-28 | $0.03497 | $0.03984 | $0.03408 | $0.03925 | $133,511 | $32,343,730 |
| 2018-08-29 | $0.03929 | $0.03996 | $0.03376 | $0.03499 | $150,562 | $28,834,150 |
| 2018-08-30 | $0.03452 | $0.03542 | $0.03318 | $0.03410 | $83,862.80 | $28,096,999 |
| 2018-08-31 | $0.03413 | $0.03692 | $0.03229 | $0.03683 | $72,172.90 | $30,351,546 |