Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03679 | $0.03748 | $0.03419 | $0.03605 | $24,639.10 | $29,706,683 |
| 2018-09-02 | $0.03607 | $0.03673 | $0.03431 | $0.03637 | $21,186.80 | $29,968,880 |
| 2018-09-03 | $0.03636 | $0.03642 | $0.03093 | $0.03367 | $27,116.90 | $27,740,454 |
| 2018-09-04 | $0.03367 | $0.03367 | $0.03080 | $0.03274 | $38,710.20 | $26,975,288 |
| 2018-09-05 | $0.03276 | $0.03278 | $0.02483 | $0.02483 | $32,268.80 | $20,462,227 |
| 2018-09-06 | $0.02486 | $0.03223 | $0.02319 | $0.02850 | $90,326.10 | $23,483,176 |
| 2018-09-07 | $0.02846 | $0.03029 | $0.02760 | $0.02781 | $21,625.70 | $22,918,159 |
| 2018-09-08 | $0.02772 | $0.02976 | $0.02670 | $0.02674 | $16,952.80 | $22,037,798 |
| 2018-09-09 | $0.02673 | $0.02842 | $0.02656 | $0.02656 | $7,884.52 | $21,884,204 |
| 2018-09-10 | $0.02654 | $0.02777 | $0.02586 | $0.02727 | $11,023.10 | $22,474,353 |
| 2018-09-11 | $0.02732 | $0.02752 | $0.02416 | $0.02555 | $37,863.90 | $21,050,481 |
| 2018-09-12 | $0.02555 | $0.02668 | $0.02349 | $0.02476 | $40,261.00 | $20,405,783 |
| 2018-09-13 | $0.02479 | $0.02724 | $0.02473 | $0.02495 | $35,968.10 | $20,558,718 |
| 2018-09-14 | $0.02493 | $0.02758 | $0.02493 | $0.02665 | $43,897.40 | $21,958,611 |
| 2018-09-15 | $0.02564 | $0.02666 | $0.02482 | $0.02484 | $18,563.00 | $20,471,209 |
| 2018-09-16 | $0.02497 | $0.02612 | $0.02458 | $0.02464 | $9,371.07 | $20,302,866 |
| 2018-09-17 | $0.02534 | $0.02576 | $0.02351 | $0.02502 | $29,587.60 | $20,618,210 |
| 2018-09-18 | $0.02502 | $0.02502 | $0.02170 | $0.02351 | $28,732.90 | $19,373,311 |
| 2018-09-19 | $0.02352 | $0.02385 | $0.02164 | $0.02308 | $8,296.47 | $19,021,875 |
| 2018-09-20 | $0.02309 | $0.02322 | $0.02104 | $0.02199 | $6,654.66 | $18,119,101 |
| 2018-09-21 | $0.02200 | $0.02315 | $0.02119 | $0.02150 | $17,366.70 | $17,712,704 |
| 2018-09-22 | $0.02151 | $0.02377 | $0.02151 | $0.02373 | $22,018.90 | $19,553,026 |
| 2018-09-23 | $0.02372 | $0.02469 | $0.02225 | $0.02403 | $2,939.63 | $19,799,649 |
| 2018-09-24 | $0.02403 | $0.02403 | $0.02090 | $0.02177 | $7,399.59 | $17,937,821 |
| 2018-09-25 | $0.02174 | $0.02206 | $0.02054 | $0.02206 | $11,845.40 | $18,175,215 |
| 2018-09-26 | $0.02231 | $0.02237 | $0.02061 | $0.02211 | $18,506.50 | $18,217,898 |
| 2018-09-27 | $0.02214 | $0.02228 | $0.02037 | $0.02170 | $14,050.40 | $17,878,410 |
| 2018-09-28 | $0.02170 | $0.02221 | $0.01968 | $0.02060 | $37,536.20 | $16,970,362 |
| 2018-09-29 | $0.02058 | $0.02126 | $0.01935 | $0.02021 | $19,357.80 | $16,650,156 |
| 2018-09-30 | $0.02020 | $0.02134 | $0.02014 | $0.02125 | $4,819.15 | $17,507,281 |