Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.003011 | $0.003131 | $0.002726 | $0.003015 | $0 | $2,484,593 |
| 2019-07-02 | $0.003015 | $0.003100 | $0.002690 | $0.002812 | $0 | $2,316,769 |
| 2019-07-03 | $0.002812 | $0.003317 | $0.002799 | $0.002992 | $0 | $2,465,231 |
| 2019-07-04 | $0.002992 | $0.002998 | $0.002931 | $0.002944 | $0 | $2,426,098 |
| 2019-07-05 | $0.002944 | $0.002944 | $0.002857 | $0.002859 | $0 | $2,356,069 |
| 2019-07-06 | $0.002859 | $0.003029 | $0.002859 | $0.003029 | $0 | $2,496,290 |
| 2019-07-07 | $0.003029 | $0.003029 | $0.002851 | $0.003021 | $0 | $2,489,490 |
| 2019-07-08 | $0.003021 | $0.003021 | $0.002834 | $0.002839 | $0 | $2,339,424 |
| 2019-07-09 | $0.002839 | $0.002842 | $0.002451 | $0.002605 | $0 | $2,146,251 |
| 2019-07-10 | $0.002605 | $0.002852 | $0.002124 | $0.002518 | $0 | $2,074,609 |
| 2019-07-11 | $0.002518 | $0.002529 | $0.002341 | $0.002385 | $0 | $1,964,904 |
| 2019-07-12 | $0.002385 | $0.002507 | $0.002373 | $0.002463 | $0 | $2,029,695 |
| 2019-07-13 | $0.002463 | $0.002497 | $0.002370 | $0.002404 | $0 | $1,980,702 |
| 2019-07-14 | $0.002404 | $0.002554 | $0.001795 | $0.001801 | $1.64 | $1,484,238 |
| 2019-07-15 | $0.001802 | $0.002027 | $0.001754 | $0.002026 | $0 | $1,669,727 |
| 2019-07-16 | $0.002026 | $0.002030 | $0.0009506 | $0.0009549 | $37.40 | $786,810 |
| 2019-07-17 | $0.0009529 | $0.001031 | $0.0009381 | $0.0009969 | $0.8365 | $821,454 |
| 2019-07-18 | $0.0009975 | $0.001189 | $0.0009540 | $0.001087 | $6.48 | $895,298 |
| 2019-07-19 | $0.001087 | $0.002359 | $0.001066 | $0.002355 | $0 | $1,940,719 |
| 2019-07-20 | $0.002355 | $0.002780 | $0.001095 | $0.001121 | $113.85 | $923,679 |
| 2019-07-21 | $0.001121 | $0.001397 | $0.001097 | $0.001271 | $11.16 | $1,047,020 |
| 2019-07-22 | $0.001271 | $0.001278 | $0.001115 | $0.001137 | $11.37 | $936,783 |
| 2019-07-23 | $0.001137 | $0.002933 | $0.001102 | $0.002933 | $0 | $2,416,443 |
| 2019-07-24 | $0.002933 | $0.002940 | $0.002546 | $0.002919 | $0 | $2,405,378 |
| 2019-07-25 | $0.002919 | $0.002921 | $0.001132 | $0.001138 | $280.51 | $938,099 |
| 2019-07-26 | $0.001138 | $0.001139 | $0.0008290 | $0.0008383 | $788.39 | $690,784 |
| 2019-07-27 | $0.0008383 | $0.0008642 | $0.0006665 | $0.0006727 | $0.002610 | $554,317 |
| 2019-07-28 | $0.0006727 | $0.0006801 | $0.0006552 | $0.0006768 | $4.70 | $557,649 |
| 2019-07-29 | $0.0006769 | $0.001563 | $0.0006763 | $0.001497 | $0 | $1,233,232 |
| 2019-07-30 | $0.001495 | $0.001498 | $0.001159 | $0.001159 | $0 | $955,342 |
| 2019-07-31 | $0.001159 | $0.001795 | $0.0008275 | $0.0008365 | $4.18 | $689,288 |