Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005412 | $0.008107 | $0.005407 | $0.008107 | $0 | $6,680,107 |
| 2019-05-02 | $0.008107 | $0.008140 | $0.006208 | $0.006255 | $0 | $5,153,910 |
| 2019-05-03 | $0.006255 | $0.007086 | $0.005811 | $0.007086 | $0 | $5,838,551 |
| 2019-05-04 | $0.007086 | $0.007086 | $0.005797 | $0.005969 | $0 | $4,918,537 |
| 2019-05-05 | $0.005969 | $0.006098 | $0.005411 | $0.006098 | $0 | $5,024,692 |
| 2019-05-06 | $0.006098 | $0.006184 | $0.005461 | $0.005817 | $0 | $4,792,946 |
| 2019-05-07 | $0.005817 | $0.006075 | $0.005599 | $0.005910 | $452.57 | $4,869,544 |
| 2019-05-08 | $0.005904 | $0.006189 | $0.005798 | $0.006052 | $0 | $4,986,746 |
| 2019-05-09 | $0.006052 | $0.006460 | $0.003986 | $0.004072 | $831.38 | $3,355,458 |
| 2019-05-10 | $0.004070 | $0.005922 | $0.004058 | $0.005914 | $0 | $4,873,043 |
| 2019-05-11 | $0.005914 | $0.007357 | $0.004637 | $0.007211 | $771.98 | $5,941,589 |
| 2019-05-12 | $0.007216 | $0.007526 | $0.006262 | $0.006991 | $1.41 | $5,760,759 |
| 2019-05-13 | $0.006991 | $0.007908 | $0.006725 | $0.007185 | $0.7185 | $5,920,478 |
| 2019-05-14 | $0.007189 | $0.007630 | $0.007056 | $0.007343 | $23.14 | $6,050,714 |
| 2019-05-15 | $0.007339 | $0.007470 | $0.005939 | $0.005939 | $0 | $4,893,771 |
| 2019-05-16 | $0.005939 | $0.007023 | $0.005841 | $0.006379 | $0 | $5,256,205 |
| 2019-05-17 | $0.006379 | $0.007620 | $0.006335 | $0.006566 | $0.6342 | $5,410,090 |
| 2019-05-18 | $0.006566 | $0.006692 | $0.006501 | $0.006520 | $0.6264 | $5,372,085 |
| 2019-05-19 | $0.006521 | $0.007158 | $0.006131 | $0.006565 | $31.56 | $5,409,362 |
| 2019-05-20 | $0.006566 | $0.006566 | $0.005483 | $0.006389 | $514.16 | $5,264,836 |
| 2019-05-21 | $0.006386 | $0.006462 | $0.006271 | $0.006367 | $205.37 | $5,246,290 |
| 2019-05-22 | $0.006367 | $0.007627 | $0.006088 | $0.006138 | $0.6138 | $5,057,901 |
| 2019-05-23 | $0.006138 | $0.007064 | $0.006027 | $0.007008 | $441.62 | $5,774,471 |
| 2019-05-24 | $0.007010 | $0.007206 | $0.006570 | $0.006957 | $0 | $5,732,500 |
| 2019-05-25 | $0.006957 | $0.007547 | $0.006620 | $0.007160 | $0 | $5,900,242 |
| 2019-05-26 | $0.007160 | $0.007167 | $0.006619 | $0.007167 | $0 | $5,905,558 |
| 2019-05-27 | $0.007167 | $0.007794 | $0.006666 | $0.007068 | $1,026.22 | $5,824,377 |
| 2019-05-28 | $0.007065 | $0.007074 | $0.006949 | $0.007042 | $698.87 | $5,802,492 |
| 2019-05-29 | $0.007040 | $0.007413 | $0.006233 | $0.006989 | $307.02 | $5,759,217 |
| 2019-05-30 | $0.006989 | $0.007062 | $0.005721 | $0.005823 | $55.35 | $4,798,376 |
| 2019-05-31 | $0.005823 | $0.006680 | $0.005722 | $0.005990 | $53.83 | $4,936,011 |