Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0008369 | $0.001650 | $0.0008232 | $0.001272 | $0 | $1,047,756 |
| 2019-08-02 | $0.001272 | $0.001307 | $0.001248 | $0.001303 | $0 | $1,073,941 |
| 2019-08-03 | $0.001303 | $0.001527 | $0.001062 | $0.001072 | $0.1345 | $883,016 |
| 2019-08-04 | $0.001072 | $0.001536 | $0.001072 | $0.001535 | $0 | $1,265,129 |
| 2019-08-05 | $0.001535 | $0.001750 | $0.001095 | $0.001100 | $190.81 | $906,407 |
| 2019-08-06 | $0.001099 | $0.001756 | $0.001048 | $0.001756 | $0 | $1,447,333 |
| 2019-08-07 | $0.001756 | $0.001757 | $0.001476 | $0.001485 | $0 | $1,223,410 |
| 2019-08-08 | $0.001485 | $0.001705 | $0.001373 | $0.001383 | $0 | $1,139,936 |
| 2019-08-09 | $0.001383 | $0.001606 | $0.001366 | $0.001606 | $0 | $1,323,102 |
| 2019-08-10 | $0.001606 | $0.001812 | $0.001441 | $0.001779 | $0 | $1,465,590 |
| 2019-08-11 | $0.001779 | $0.001779 | $0.001359 | $0.001762 | $0 | $1,452,285 |
| 2019-08-12 | $0.001762 | $0.001763 | $0.001353 | $0.001642 | $0 | $1,353,313 |
| 2019-08-13 | $0.001642 | $0.001643 | $0.001357 | $0.001376 | $0 | $1,134,191 |
| 2019-08-14 | $0.001376 | $0.001376 | $0.0008245 | $0.0009341 | $2.42 | $769,733 |
| 2019-08-15 | $0.0009341 | $0.001122 | $0.0008205 | $0.001122 | $0 | $924,239 |
| 2019-08-16 | $0.001122 | $0.001122 | $0.0009597 | $0.0009647 | $171.42 | $794,879 |
| 2019-08-17 | $0.0009649 | $0.0009930 | $0.0009353 | $0.0009930 | $0 | $818,207 |
| 2019-08-18 | $0.0009930 | $0.0009930 | $0.0008275 | $0.0009714 | $0.4540 | $800,461 |
| 2019-08-19 | $0.0009719 | $0.001026 | $0.0009680 | $0.001026 | $54.51 | $845,693 |
| 2019-08-20 | $0.001026 | $0.001070 | $0.0008488 | $0.001070 | $0 | $881,826 |
| 2019-08-21 | $0.001070 | $0.001632 | $0.001067 | $0.001547 | $0 | $1,274,734 |
| 2019-08-22 | $0.001547 | $0.001563 | $0.001534 | $0.001538 | $0 | $1,267,105 |
| 2019-08-23 | $0.001538 | $0.001538 | $0.0008490 | $0.0008981 | $0 | $740,049 |
| 2019-08-24 | $0.0008981 | $0.0009063 | $0.0008898 | $0.0008899 | $0 | $733,259 |
| 2019-08-25 | $0.0008899 | $0.0009393 | $0.0008899 | $0.0009393 | $0 | $773,995 |
| 2019-08-26 | $0.0009393 | $0.001056 | $0.0008452 | $0.0008582 | $0 | $707,176 |
| 2019-08-27 | $0.0008582 | $0.001296 | $0.0008557 | $0.001296 | $0 | $1,067,608 |
| 2019-08-28 | $0.001296 | $0.001296 | $0.0007766 | $0.0008965 | $4.91 | $738,754 |
| 2019-08-29 | $0.0008966 | $0.0008966 | $0.0008504 | $0.0008650 | $0.8231 | $712,771 |
| 2019-08-30 | $0.0008650 | $0.0008792 | $0.0008564 | $0.0008674 | $0 | $714,740 |
| 2019-08-31 | $0.0008674 | $0.0009004 | $0.0008509 | $0.0009004 | $0 | $741,968 |