Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01159 | $0.01291 | $0.01147 | $0.01254 | $0.03763 | $10,334,358 |
| 2018-12-02 | $0.01253 | $0.01270 | $0.009781 | $0.01135 | $119.94 | $9,350,828 |
| 2018-12-03 | $0.01141 | $0.01141 | $0.008617 | $0.008685 | $352.68 | $7,156,051 |
| 2018-12-04 | $0.008678 | $0.01061 | $0.008574 | $0.009750 | $3,520.40 | $8,033,902 |
| 2018-12-05 | $0.009752 | $0.01056 | $0.008511 | $0.008511 | $374.58 | $7,013,118 |
| 2018-12-06 | $0.008508 | $0.009967 | $0.008235 | $0.009073 | $63.33 | $7,476,226 |
| 2018-12-07 | $0.009057 | $0.009057 | $0.007613 | $0.008721 | $1,239.98 | $7,185,821 |
| 2018-12-08 | $0.008715 | $0.008788 | $0.007365 | $0.007657 | $1,480.03 | $6,309,079 |
| 2018-12-09 | $0.007635 | $0.008595 | $0.005019 | $0.005046 | $180.01 | $4,157,954 |
| 2018-12-10 | $0.005038 | $0.007756 | $0.005025 | $0.007602 | $234.64 | $6,263,881 |
| 2018-12-11 | $0.007594 | $0.008250 | $0.007389 | $0.008014 | $160.74 | $6,603,159 |
| 2018-12-12 | $0.008003 | $0.008210 | $0.007488 | $0.007571 | $87.30 | $6,238,109 |
| 2018-12-13 | $0.007574 | $0.008319 | $0.006730 | $0.007481 | $1,000.17 | $6,164,343 |
| 2018-12-14 | $0.007476 | $0.008017 | $0.006801 | $0.007486 | $0.9806 | $6,168,268 |
| 2018-12-15 | $0.007486 | $0.007575 | $0.006685 | $0.007473 | $0.02989 | $6,157,920 |
| 2018-12-16 | $0.007472 | $0.007619 | $0.006820 | $0.006822 | $475.08 | $5,621,291 |
| 2018-12-17 | $0.006831 | $0.008083 | $0.006819 | $0.008058 | $346.11 | $6,639,995 |
| 2018-12-18 | $0.008060 | $0.008445 | $0.007366 | $0.008445 | $56.36 | $6,958,384 |
| 2018-12-19 | $0.008471 | $0.009039 | $0.007811 | $0.008406 | $580.34 | $6,926,675 |
| 2018-12-20 | $0.008383 | $0.009083 | $0.007521 | $0.008951 | $1,484.80 | $7,375,506 |
| 2018-12-21 | $0.008924 | $0.009075 | $0.007697 | $0.007792 | $501.19 | $6,420,210 |
| 2018-12-22 | $0.007801 | $0.008515 | $0.007082 | $0.007349 | $656.00 | $6,055,542 |
| 2018-12-23 | $0.007365 | $0.007774 | $0.007341 | $0.007597 | $37.28 | $6,259,564 |
| 2018-12-24 | $0.007600 | $0.009190 | $0.007534 | $0.008763 | $1,506.40 | $7,220,579 |
| 2018-12-25 | $0.008781 | $0.008781 | $0.005410 | $0.005503 | $13.02 | $4,534,184 |
| 2018-12-26 | $0.005502 | $0.007912 | $0.005482 | $0.007796 | $3,424.42 | $6,423,969 |
| 2018-12-27 | $0.007791 | $0.007827 | $0.006182 | $0.006199 | $1,041.74 | $5,108,065 |
| 2018-12-28 | $0.006205 | $0.007709 | $0.006192 | $0.006727 | $55.31 | $5,543,422 |
| 2018-12-29 | $0.006738 | $0.008220 | $0.004687 | $0.004967 | $1,105.45 | $4,092,697 |
| 2018-12-30 | $0.004972 | $0.008086 | $0.004925 | $0.005833 | $77.67 | $4,806,430 |
| 2018-12-31 | $0.006962 | $0.007522 | $0.005216 | $0.006703 | $1,451.20 | $5,523,466 |