Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01350 | $0.01503 | $0.01310 | $0.01385 | $3,696.13 | $11,410,757 |
| 2019-03-02 | $0.01382 | $0.01403 | $0.01265 | $0.01270 | $1,695.81 | $10,465,708 |
| 2019-03-03 | $0.01269 | $0.01447 | $0.01162 | $0.01305 | $10,698.89 | $10,751,214 |
| 2019-03-04 | $0.01306 | $0.01636 | $0.01281 | $0.01634 | $22,442.21 | $13,465,280 |
| 2019-03-05 | $0.01635 | $0.01637 | $0.01356 | $0.01392 | $7,700.71 | $11,468,732 |
| 2019-03-06 | $0.01390 | $0.01407 | $0.01228 | $0.01231 | $1,466.79 | $10,145,245 |
| 2019-03-07 | $0.01231 | $0.01435 | $0.01230 | $0.01233 | $425.91 | $10,158,196 |
| 2019-03-08 | $0.01234 | $0.01273 | $0.01019 | $0.01239 | $8,399.68 | $10,212,755 |
| 2019-03-09 | $0.01239 | $0.01246 | $0.01029 | $0.01046 | $1,193.00 | $8,619,295 |
| 2019-03-10 | $0.01047 | $0.01047 | $0.008946 | $0.009001 | $1,407.84 | $7,416,417 |
| 2019-03-11 | $0.009007 | $0.009058 | $0.008467 | $0.008827 | $1,595.59 | $7,273,393 |
| 2019-03-12 | $0.008837 | $0.009392 | $0.008461 | $0.009366 | $1,261.51 | $7,717,463 |
| 2019-03-13 | $0.009388 | $0.01182 | $0.009362 | $0.01010 | $100.87 | $8,320,242 |
| 2019-03-14 | $0.01009 | $0.01021 | $0.008052 | $0.008579 | $0 | $7,068,705 |
| 2019-03-15 | $0.008590 | $0.01049 | $0.008305 | $0.008363 | $1,188.41 | $6,891,107 |
| 2019-03-16 | $0.008361 | $0.008729 | $0.008068 | $0.008098 | $1,011.22 | $6,673,006 |
| 2019-03-17 | $0.008099 | $0.008510 | $0.007480 | $0.007487 | $1,033.84 | $6,169,270 |
| 2019-03-18 | $0.007493 | $0.007579 | $0.007458 | $0.007500 | $572.16 | $6,180,070 |
| 2019-03-19 | $0.007505 | $0.007600 | $0.006931 | $0.006961 | $1,496.58 | $5,735,724 |
| 2019-03-20 | $0.006965 | $0.01185 | $0.006883 | $0.009386 | $1,081.22 | $7,734,020 |
| 2019-03-21 | $0.009400 | $0.01142 | $0.009379 | $0.01125 | $177.45 | $9,266,097 |
| 2019-03-22 | $0.01122 | $0.01142 | $0.01122 | $0.01130 | $0.1130 | $9,312,938 |
| 2019-03-23 | $0.01129 | $0.01138 | $0.009096 | $0.009152 | $42.06 | $7,541,509 |
| 2019-03-24 | $0.009143 | $0.009687 | $0.008403 | $0.008438 | $163.76 | $6,953,106 |
| 2019-03-25 | $0.008453 | $0.008474 | $0.008205 | $0.008336 | $161.82 | $6,868,666 |
| 2019-03-26 | $0.008304 | $0.01038 | $0.008281 | $0.01035 | $891.17 | $8,532,480 |
| 2019-03-27 | $0.01036 | $0.01062 | $0.008862 | $0.009654 | $0 | $7,954,645 |
| 2019-03-28 | $0.009653 | $0.01038 | $0.008953 | $0.01018 | $0.2461 | $8,386,902 |
| 2019-03-29 | $0.01018 | $0.01021 | $0.007747 | $0.008990 | $977.25 | $7,407,763 |
| 2019-03-30 | $0.008972 | $0.009148 | $0.008532 | $0.008664 | $0 | $7,139,058 |
| 2019-03-31 | $0.008664 | $0.008796 | $0.007077 | $0.007092 | $922.29 | $5,843,742 |