Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.006717 | $0.007194 | $0.005138 | $0.005511 | $267.17 | $4,540,743 |
| 2019-01-02 | $0.005525 | $0.007062 | $0.005477 | $0.005702 | $1,084.93 | $4,698,761 |
| 2019-01-03 | $0.005707 | $0.006920 | $0.005620 | $0.005753 | $559.15 | $4,740,397 |
| 2019-01-04 | $0.005758 | $0.006657 | $0.005719 | $0.006635 | $0.006635 | $5,466,933 |
| 2019-01-05 | $0.006617 | $0.006714 | $0.004835 | $0.005462 | $0 | $4,500,559 |
| 2019-01-06 | $0.005462 | $0.006828 | $0.005462 | $0.005913 | $596.99 | $4,872,173 |
| 2019-01-07 | $0.005914 | $0.006630 | $0.004985 | $0.004987 | $2,512.72 | $4,108,997 |
| 2019-01-08 | $0.004994 | $0.006517 | $0.004876 | $0.006363 | $1.11 | $5,242,738 |
| 2019-01-09 | $0.006374 | $0.007506 | $0.006356 | $0.007459 | $170.38 | $6,146,551 |
| 2019-01-10 | $0.007465 | $0.007515 | $0.005139 | $0.005174 | $9.33 | $4,263,084 |
| 2019-01-11 | $0.005173 | $0.005429 | $0.005139 | $0.005373 | $69.12 | $4,426,970 |
| 2019-01-12 | $0.005367 | $0.005387 | $0.004593 | $0.005338 | $863.17 | $4,398,614 |
| 2019-01-13 | $0.005333 | $0.005363 | $0.004487 | $0.005176 | $250.80 | $4,265,406 |
| 2019-01-14 | $0.005179 | $0.005443 | $0.004507 | $0.005399 | $409.29 | $4,448,569 |
| 2019-01-15 | $0.005397 | $0.005808 | $0.004883 | $0.005736 | $1,021.99 | $4,726,536 |
| 2019-01-16 | $0.005726 | $0.007918 | $0.005711 | $0.007598 | $8,510.89 | $6,260,710 |
| 2019-01-17 | $0.007598 | $0.007606 | $0.006950 | $0.007516 | $144.21 | $6,192,923 |
| 2019-01-18 | $0.007487 | $0.007498 | $0.005849 | $0.007302 | $555.29 | $6,016,786 |
| 2019-01-19 | $0.007303 | $0.007512 | $0.006039 | $0.006040 | $0 | $4,977,040 |
| 2019-01-20 | $0.006039 | $0.006040 | $0.005772 | $0.005946 | $0 | $4,899,761 |
| 2019-01-21 | $0.005948 | $0.006988 | $0.004609 | $0.004645 | $325.97 | $3,827,529 |
| 2019-01-22 | $0.004648 | $0.006520 | $0.004643 | $0.005582 | $128.76 | $4,599,542 |
| 2019-01-23 | $0.005582 | $0.006297 | $0.005577 | $0.006251 | $434.29 | $5,150,779 |
| 2019-01-24 | $0.006250 | $0.006314 | $0.005058 | $0.005065 | $0.005065 | $4,173,927 |
| 2019-01-25 | $0.005077 | $0.006554 | $0.005069 | $0.006548 | $7,462.42 | $5,395,545 |
| 2019-01-26 | $0.006553 | $0.006653 | $0.005451 | $0.005538 | $0 | $4,563,588 |
| 2019-01-27 | $0.005538 | $0.006540 | $0.005181 | $0.006506 | $0.03272 | $5,360,688 |
| 2019-01-28 | $0.006512 | $0.006522 | $0.005116 | $0.006279 | $94.20 | $5,173,733 |
| 2019-01-29 | $0.006283 | $0.006294 | $0.005155 | $0.005794 | $639.75 | $4,774,133 |
| 2019-01-30 | $0.005799 | $0.006286 | $0.005039 | $0.005056 | $256.12 | $4,165,881 |
| 2019-01-31 | $0.005054 | $0.006112 | $0.005048 | $0.005390 | $21.58 | $4,441,358 |