Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02118 | $0.02410 | $0.01978 | $0.02248 | $20,060.30 | $18,523,685 |
| 2018-10-02 | $0.02242 | $0.02250 | $0.01951 | $0.01976 | $23,230.80 | $16,285,783 |
| 2018-10-03 | $0.01898 | $0.02103 | $0.01898 | $0.02050 | $10,255.70 | $16,892,742 |
| 2018-10-04 | $0.02052 | $0.02107 | $0.01318 | $0.02096 | $43,591.10 | $17,269,557 |
| 2018-10-05 | $0.02101 | $0.02159 | $0.02019 | $0.02109 | $18,431.30 | $17,380,962 |
| 2018-10-06 | $0.02114 | $0.02199 | $0.02096 | $0.02151 | $18,417.10 | $17,727,371 |
| 2018-10-07 | $0.02159 | $0.02179 | $0.02014 | $0.02114 | $1,280.40 | $17,421,420 |
| 2018-10-08 | $0.02124 | $0.02236 | $0.02047 | $0.02228 | $9,200.49 | $18,356,907 |
| 2018-10-09 | $0.02212 | $0.02261 | $0.02114 | $0.02208 | $8,746.49 | $18,193,096 |
| 2018-10-10 | $0.02199 | $0.02207 | $0.02079 | $0.02103 | $4,651.37 | $17,331,027 |
| 2018-10-11 | $0.02096 | $0.02110 | $0.01995 | $0.02007 | $7,580.37 | $16,537,927 |
| 2018-10-12 | $0.02004 | $0.02504 | $0.02001 | $0.02435 | $68,522.00 | $20,068,273 |
| 2018-10-13 | $0.02436 | $0.02450 | $0.02155 | $0.02374 | $27,827.00 | $19,559,370 |
| 2018-10-14 | $0.02374 | $0.02401 | $0.01927 | $0.01932 | $22,354.80 | $15,920,669 |
| 2018-10-15 | $0.01935 | $0.02138 | $0.01850 | $0.01906 | $15,829.00 | $15,708,901 |
| 2018-10-16 | $0.01905 | $0.02104 | $0.01820 | $0.01951 | $25,578.50 | $16,078,382 |
| 2018-10-17 | $0.01958 | $0.02120 | $0.01937 | $0.01964 | $12,151.90 | $16,179,487 |
| 2018-10-18 | $0.01971 | $0.02030 | $0.01893 | $0.02008 | $6,694.49 | $16,546,002 |
| 2018-10-19 | $0.02008 | $0.02012 | $0.01877 | $0.01974 | $1,742.83 | $16,266,914 |
| 2018-10-20 | $0.01974 | $0.01984 | $0.01888 | $0.01961 | $3,320.73 | $16,155,509 |
| 2018-10-21 | $0.01961 | $0.02025 | $0.01913 | $0.02004 | $1,441.56 | $16,511,971 |
| 2018-10-22 | $0.02003 | $0.02062 | $0.01907 | $0.02052 | $11,881.50 | $16,907,986 |
| 2018-10-23 | $0.02058 | $0.02133 | $0.01985 | $0.02030 | $4,936.93 | $16,729,178 |
| 2018-10-24 | $0.02021 | $0.02501 | $0.02021 | $0.02401 | $33,206.60 | $19,784,734 |
| 2018-10-25 | $0.02402 | $0.02409 | $0.02246 | $0.02277 | $9,926.12 | $18,765,858 |
| 2018-10-26 | $0.02274 | $0.02345 | $0.02048 | $0.02240 | $15,981.80 | $18,457,023 |
| 2018-10-27 | $0.02054 | $0.02230 | $0.02050 | $0.02189 | $3,696.91 | $18,035,135 |
| 2018-10-28 | $0.02201 | $0.02233 | $0.01987 | $0.02230 | $2,908.34 | $18,375,942 |
| 2018-10-29 | $0.02219 | $0.02229 | $0.01937 | $0.02021 | $17,898.10 | $16,653,370 |
| 2018-10-30 | $0.02021 | $0.02143 | $0.01981 | $0.02135 | $6,690.39 | $17,589,186 |
| 2018-10-31 | $0.02141 | $0.02148 | $0.01855 | $0.02018 | $13,066.90 | $16,628,073 |