Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.007089 | $0.008774 | $0.007058 | $0.008755 | $0.1576 | $7,214,303 |
| 2019-04-02 | $0.008763 | $0.01050 | $0.008755 | $0.01023 | $655.25 | $8,431,080 |
| 2019-04-03 | $0.01024 | $0.01084 | $0.009783 | $0.01058 | $0 | $8,715,503 |
| 2019-04-04 | $0.01058 | $0.01059 | $0.008494 | $0.008844 | $186.45 | $7,287,672 |
| 2019-04-05 | $0.008844 | $0.009097 | $0.008842 | $0.009065 | $279.53 | $7,469,646 |
| 2019-04-06 | $0.009067 | $0.009387 | $0.008975 | $0.009097 | $0.06614 | $7,496,096 |
| 2019-04-07 | $0.009088 | $0.009493 | $0.008438 | $0.009155 | $0.5493 | $7,544,069 |
| 2019-04-08 | $0.009157 | $0.01106 | $0.009136 | $0.01104 | $1,099.75 | $9,094,146 |
| 2019-04-09 | $0.01104 | $0.01104 | $0.008808 | $0.008844 | $271.40 | $7,287,835 |
| 2019-04-10 | $0.008844 | $0.01135 | $0.008818 | $0.01113 | $1,338.37 | $9,172,605 |
| 2019-04-11 | $0.01114 | $0.01119 | $0.008756 | $0.009282 | $0 | $7,648,403 |
| 2019-04-12 | $0.009282 | $0.009911 | $0.008771 | $0.008813 | $0 | $7,261,703 |
| 2019-04-13 | $0.008813 | $0.009519 | $0.008636 | $0.009519 | $0 | $7,843,331 |
| 2019-04-14 | $0.009519 | $0.009519 | $0.008548 | $0.008727 | $0 | $7,190,919 |
| 2019-04-15 | $0.008727 | $0.008812 | $0.008459 | $0.008809 | $0 | $7,258,633 |
| 2019-04-16 | $0.008809 | $0.009245 | $0.008321 | $0.008350 | $356.37 | $6,880,283 |
| 2019-04-17 | $0.008344 | $0.009457 | $0.008315 | $0.008373 | $207.27 | $6,899,760 |
| 2019-04-18 | $0.008374 | $0.008618 | $0.008374 | $0.008618 | $0 | $7,101,512 |
| 2019-04-19 | $0.008618 | $0.008885 | $0.008390 | $0.008458 | $1,024.81 | $6,969,444 |
| 2019-04-20 | $0.008458 | $0.008506 | $0.007907 | $0.007973 | $335.96 | $6,569,487 |
| 2019-04-21 | $0.007976 | $0.008005 | $0.006863 | $0.007440 | $0 | $6,130,358 |
| 2019-04-22 | $0.007442 | $0.009247 | $0.007102 | $0.009187 | $183.74 | $7,569,985 |
| 2019-04-23 | $0.009189 | $0.009196 | $0.007282 | $0.007519 | $366.89 | $6,195,645 |
| 2019-04-24 | $0.007514 | $0.007620 | $0.007082 | $0.007151 | $848.59 | $5,892,175 |
| 2019-04-25 | $0.007151 | $0.008475 | $0.007098 | $0.007771 | $628.32 | $6,403,692 |
| 2019-04-26 | $0.007797 | $0.008059 | $0.006730 | $0.007868 | $330.47 | $6,482,975 |
| 2019-04-27 | $0.007872 | $0.007902 | $0.006872 | $0.006913 | $22.82 | $5,696,601 |
| 2019-04-28 | $0.006911 | $0.007162 | $0.006644 | $0.006962 | $4.71 | $5,736,398 |
| 2019-04-29 | $0.006965 | $0.007000 | $0.006498 | $0.006552 | $494.35 | $5,398,802 |
| 2019-04-30 | $0.006553 | $0.006574 | $0.005279 | $0.005413 | $97.37 | $4,460,289 |