Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02018 | $0.02133 | $0.01978 | $0.01978 | $2,376.79 | $16,300,862 |
| 2018-11-02 | $0.01978 | $0.02125 | $0.01978 | $0.02116 | $7,630.32 | $17,436,005 |
| 2018-11-03 | $0.02116 | $0.02116 | $0.01998 | $0.02104 | $4,049.38 | $17,333,664 |
| 2018-11-04 | $0.02104 | $0.02104 | $0.01910 | $0.01937 | $21,133.70 | $15,961,374 |
| 2018-11-05 | $0.01937 | $0.02118 | $0.01937 | $0.02092 | $24,896.20 | $17,236,185 |
| 2018-11-06 | $0.02100 | $0.02221 | $0.02022 | $0.02073 | $34,891.30 | $16,780,101 |
| 2018-11-07 | $0.02073 | $0.02172 | $0.02043 | $0.02060 | $7,636.34 | $16,970,280 |
| 2018-11-08 | $0.02058 | $0.02118 | $0.02034 | $0.02041 | $12,847.30 | $16,816,357 |
| 2018-11-09 | $0.02042 | $0.02110 | $0.01978 | $0.02004 | $23,644.20 | $16,515,679 |
| 2018-11-10 | $0.02004 | $0.02085 | $0.02004 | $0.02081 | $2,440.70 | $17,150,736 |
| 2018-11-11 | $0.02080 | $0.02085 | $0.01975 | $0.01989 | $8,098.28 | $16,385,405 |
| 2018-11-12 | $0.02001 | $0.02051 | $0.01835 | $0.01922 | $29,438.00 | $15,840,329 |
| 2018-11-13 | $0.01914 | $0.01960 | $0.01759 | $0.01960 | $14,373.80 | $16,149,576 |
| 2018-11-14 | $0.01954 | $0.01962 | $0.01630 | $0.01689 | $4,424.91 | $13,917,278 |
| 2018-11-15 | $0.01698 | $0.01784 | $0.01574 | $0.01760 | $5,675.98 | $14,500,505 |
| 2018-11-16 | $0.01759 | $0.01763 | $0.01613 | $0.01636 | $3,697.43 | $13,480,722 |
| 2018-11-17 | $0.01639 | $0.01694 | $0.01617 | $0.01673 | $2,199.31 | $13,786,344 |
| 2018-11-18 | $0.01677 | $0.01701 | $0.01620 | $0.01626 | $498.07 | $13,399,476 |
| 2018-11-19 | $0.01627 | $0.01652 | $0.01391 | $0.01453 | $8,273.31 | $11,973,462 |
| 2018-11-20 | $0.01445 | $0.01569 | $0.01369 | $0.01442 | $15,441.30 | $11,884,387 |
| 2018-11-21 | $0.01443 | $0.01501 | $0.01369 | $0.01495 | $7,928.86 | $12,320,613 |
| 2018-11-22 | $0.01490 | $0.01502 | $0.01343 | $0.01346 | $10,247.50 | $11,092,606 |
| 2018-11-23 | $0.01339 | $0.01395 | $0.01204 | $0.01357 | $14,056.60 | $11,182,339 |
| 2018-11-24 | $0.01356 | $0.01394 | $0.01193 | $0.01221 | $7.64 | $10,063,677 |
| 2018-11-25 | $0.01222 | $0.01274 | $0.01034 | $0.01235 | $9,057.71 | $10,178,378 |
| 2018-11-26 | $0.01235 | $0.01273 | $0.01016 | $0.01146 | $2,181.73 | $9,442,463 |
| 2018-11-27 | $0.01145 | $0.01172 | $0.01057 | $0.01161 | $618.60 | $9,567,629 |
| 2018-11-28 | $0.01162 | $0.01275 | $0.01072 | $0.01231 | $4,036.80 | $10,142,863 |
| 2018-11-29 | $0.01236 | $0.01249 | $0.01064 | $0.01194 | $1,193.67 | $9,835,544 |
| 2018-11-30 | $0.01196 | $0.01226 | $0.008734 | $0.01156 | $3,779.61 | $9,521,617 |