Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0004006 | $0.0004010 | $0.0003823 | $0.0003837 | $421.28 | $316,153 |
| 2019-10-02 | $0.0003837 | $0.0003839 | $0.0003728 | $0.0003736 | $765.28 | $307,827 |
| 2019-10-03 | $0.0003736 | $0.0005494 | $0.0003492 | $0.0004996 | $1,342.11 | $411,630 |
| 2019-10-04 | $0.0004996 | $0.0005620 | $0.0003581 | $0.0005620 | $2,124.95 | $463,057 |
| 2019-10-05 | $0.0005620 | $0.0005620 | $0.0003654 | $0.0003656 | $147.47 | $301,243 |
| 2019-10-06 | $0.0003656 | $0.0004928 | $0.0003317 | $0.0003838 | $1,023.50 | $316,229 |
| 2019-10-07 | $0.0003837 | $0.0004349 | $0.0003492 | $0.0003494 | $737.24 | $287,926 |
| 2019-10-08 | $0.0003494 | $0.0003746 | $0.0003487 | $0.0003502 | $701.92 | $288,575 |
| 2019-10-09 | $0.0003502 | $0.0003678 | $0.0003500 | $0.0003673 | $868.43 | $302,693 |
| 2019-10-10 | $0.0003673 | $0.0003692 | $0.0003050 | $0.0003530 | $499.29 | $290,875 |
| 2019-10-11 | $0.0003530 | $0.0007129 | $0.0003027 | $0.0003549 | $1,472.24 | $292,426 |
| 2019-10-12 | $0.0003549 | $0.0003718 | $0.0003549 | $0.0003718 | $856.43 | $306,349 |
| 2019-10-13 | $0.0003718 | $0.0003800 | $0.0003506 | $0.0003800 | $495.93 | $313,088 |
| 2019-10-14 | $0.0003800 | $0.0004901 | $0.0003542 | $0.0004899 | $607.24 | $403,683 |
| 2019-10-15 | $0.0004899 | $0.0004903 | $0.0002237 | $0.0003394 | $496.21 | $279,646 |
| 2019-10-16 | $0.0003394 | $0.0003620 | $0.0002940 | $0.0002952 | $428.85 | $243,221 |
| 2019-10-17 | $0.0002952 | $0.0003658 | $0.0002947 | $0.0003649 | $83.21 | $300,712 |
| 2019-10-18 | $0.0003649 | $0.0003649 | $0.0002868 | $0.0003458 | $1,862.73 | $284,944 |
| 2019-10-19 | $0.0003458 | $0.0003478 | $0.0002170 | $0.0003393 | $693.05 | $279,576 |
| 2019-10-20 | $0.0003393 | $0.0003647 | $0.0003393 | $0.0003510 | $987.54 | $289,220 |
| 2019-10-21 | $0.0003510 | $0.0003539 | $0.0002921 | $0.0003499 | $498.03 | $288,333 |
| 2019-10-22 | $0.0003499 | $0.0003640 | $0.0003379 | $0.0003380 | $72.59 | $278,485 |
| 2019-10-23 | $0.0003380 | $0.0003672 | $0.0002644 | $0.0002650 | $265.47 | $218,357 |
| 2019-10-24 | $0.0002650 | $0.0002654 | $0.0002550 | $0.0002552 | $576.69 | $210,323 |
| 2019-10-25 | $0.0002552 | $0.0002556 | $0.0002019 | $0.0002305 | $514.82 | $189,966 |
| 2019-10-26 | $0.0002305 | $0.0002321 | $0.0002219 | $0.0002219 | $3.72 | $182,827 |
| 2019-10-27 | $0.0002219 | $0.0002389 | $0.0002219 | $0.0002389 | $112.00 | $196,890 |
| 2019-10-28 | $0.0002389 | $0.0002594 | $0.0002231 | $0.0002234 | $1,760.89 | $184,083 |
| 2019-10-29 | $0.0002768 | $0.0003009 | $0.0002765 | $0.0003000 | $750.76 | $247,180 |
| 2019-10-30 | $0.0003000 | $0.0003607 | $0.0002993 | $0.0003487 | $466.00 | $287,314 |
| 2019-10-31 | $0.0003354 | $0.0003363 | $0.0002107 | $0.0002256 | $40.65 | $185,934 |