Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.005989 | $0.006392 | $0.005925 | $0.005987 | $1,449.86 | $4,933,041 |
| 2019-06-02 | $0.005987 | $0.006182 | $0.005983 | $0.006182 | $0 | $5,094,246 |
| 2019-06-03 | $0.006182 | $0.006268 | $0.005957 | $0.006067 | $0 | $4,999,406 |
| 2019-06-04 | $0.006067 | $0.006067 | $0.005250 | $0.005379 | $32.42 | $4,432,635 |
| 2019-06-05 | $0.005379 | $0.005524 | $0.005246 | $0.005255 | $0 | $4,330,420 |
| 2019-06-06 | $0.005255 | $0.006062 | $0.004209 | $0.004369 | $87.39 | $3,600,341 |
| 2019-06-07 | $0.004370 | $0.004484 | $0.003869 | $0.003918 | $4.01 | $3,228,418 |
| 2019-06-08 | $0.003917 | $0.005076 | $0.003866 | $0.004595 | $49.72 | $3,786,489 |
| 2019-06-09 | $0.004595 | $0.004696 | $0.004145 | $0.004485 | $0 | $3,695,500 |
| 2019-06-10 | $0.004485 | $0.004489 | $0.003446 | $0.004182 | $0 | $3,446,091 |
| 2019-06-11 | $0.004182 | $0.004923 | $0.003893 | $0.004923 | $0 | $4,056,770 |
| 2019-06-12 | $0.004923 | $0.005936 | $0.004193 | $0.004985 | $0 | $4,107,712 |
| 2019-06-13 | $0.004985 | $0.004985 | $0.003843 | $0.003891 | $0 | $3,206,543 |
| 2019-06-14 | $0.003891 | $0.004521 | $0.003840 | $0.004045 | $0 | $3,333,474 |
| 2019-06-15 | $0.004045 | $0.004888 | $0.004045 | $0.004340 | $0 | $3,576,540 |
| 2019-06-16 | $0.004340 | $0.004804 | $0.004107 | $0.004170 | $809.94 | $3,435,787 |
| 2019-06-17 | $0.004170 | $0.004330 | $0.004069 | $0.004133 | $0 | $3,405,958 |
| 2019-06-18 | $0.004133 | $0.004245 | $0.003942 | $0.004205 | $223.70 | $3,464,826 |
| 2019-06-19 | $0.004208 | $0.004308 | $0.003923 | $0.004302 | $4.45 | $3,544,608 |
| 2019-06-20 | $0.004301 | $0.004396 | $0.003812 | $0.003928 | $0 | $3,236,869 |
| 2019-06-21 | $0.003928 | $0.003928 | $0.003751 | $0.003787 | $0 | $3,120,647 |
| 2019-06-22 | $0.003787 | $0.004390 | $0.003753 | $0.004279 | $7.21 | $3,526,235 |
| 2019-06-23 | $0.004280 | $0.004354 | $0.003666 | $0.003666 | $0 | $3,020,762 |
| 2019-06-24 | $0.003666 | $0.003778 | $0.001218 | $0.003778 | $0 | $3,112,841 |
| 2019-06-25 | $0.003779 | $0.004482 | $0.003113 | $0.004480 | $2.24 | $3,691,619 |
| 2019-06-26 | $0.004480 | $0.004893 | $0.002938 | $0.003104 | $0 | $2,557,365 |
| 2019-06-27 | $0.003104 | $0.003643 | $0.002809 | $0.003454 | $3.41 | $2,845,978 |
| 2019-06-28 | $0.003459 | $0.003749 | $0.002694 | $0.002698 | $0 | $2,223,156 |
| 2019-06-29 | $0.002698 | $0.003061 | $0.002162 | $0.002983 | $0 | $2,458,298 |
| 2019-06-30 | $0.002983 | $0.003199 | $0.002516 | $0.003011 | $197.81 | $2,480,887 |