Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.005395 | $0.005531 | $0.005216 | $0.005244 | $1,470.82 | $4,321,181 |
| 2019-02-02 | $0.005238 | $0.006119 | $0.005226 | $0.006096 | $235.19 | $5,023,108 |
| 2019-02-03 | $0.006097 | $0.006110 | $0.005182 | $0.005182 | $0 | $4,269,840 |
| 2019-02-04 | $0.005182 | $0.005185 | $0.004997 | $0.005080 | $0 | $4,185,835 |
| 2019-02-05 | $0.005080 | $0.005281 | $0.005078 | $0.005269 | $0 | $4,341,800 |
| 2019-02-06 | $0.005269 | $0.005270 | $0.005088 | $0.005167 | $0 | $4,257,332 |
| 2019-02-07 | $0.005170 | $0.005172 | $0.004532 | $0.004683 | $343.92 | $3,858,755 |
| 2019-02-08 | $0.004684 | $0.006267 | $0.004665 | $0.006218 | $160.25 | $5,123,683 |
| 2019-02-09 | $0.006218 | $0.006218 | $0.005072 | $0.005561 | $482.48 | $4,582,170 |
| 2019-02-10 | $0.005567 | $0.005577 | $0.004176 | $0.005364 | $343.29 | $4,419,820 |
| 2019-02-11 | $0.005360 | $0.005360 | $0.003094 | $0.003094 | $21.08 | $2,549,587 |
| 2019-02-12 | $0.003100 | $0.004460 | $0.003073 | $0.004370 | $0 | $3,600,525 |
| 2019-02-13 | $0.004368 | $0.004369 | $0.003442 | $0.003458 | $238.58 | $2,849,183 |
| 2019-02-14 | $0.003452 | $0.005092 | $0.003452 | $0.003537 | $0.01415 | $2,914,148 |
| 2019-02-15 | $0.003541 | $0.005112 | $0.003536 | $0.003544 | $5.66 | $2,919,940 |
| 2019-02-16 | $0.003546 | $0.005108 | $0.003543 | $0.005077 | $0.01523 | $4,183,577 |
| 2019-02-17 | $0.005078 | $0.005099 | $0.003860 | $0.003862 | $0 | $3,182,428 |
| 2019-02-18 | $0.003863 | $0.004266 | $0.003862 | $0.004088 | $0 | $3,368,298 |
| 2019-02-19 | $0.004084 | $0.004779 | $0.003899 | $0.004702 | $322.69 | $3,874,159 |
| 2019-02-20 | $0.004698 | $0.005587 | $0.004357 | $0.004625 | $2,431.25 | $3,810,982 |
| 2019-02-21 | $0.004623 | $0.005631 | $0.003380 | $0.005176 | $2,427.92 | $4,265,399 |
| 2019-02-22 | $0.005167 | $0.006420 | $0.005145 | $0.006338 | $1,107.65 | $5,222,714 |
| 2019-02-23 | $0.006331 | $0.01166 | $0.006303 | $0.009393 | $9,005.79 | $7,739,933 |
| 2019-02-24 | $0.009403 | $0.009404 | $0.006630 | $0.006651 | $244.44 | $5,480,455 |
| 2019-02-25 | $0.006663 | $0.008190 | $0.006663 | $0.008132 | $640.43 | $6,700,678 |
| 2019-02-26 | $0.008107 | $0.01346 | $0.007354 | $0.01126 | $32,043.07 | $9,278,593 |
| 2019-02-27 | $0.01127 | $0.01675 | $0.01121 | $0.01404 | $51,256.65 | $11,567,515 |
| 2019-02-28 | $0.01406 | $0.01643 | $0.01313 | $0.01352 | $1,250.90 | $11,138,937 |