Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002256 | $0.0002819 | $0.0002009 | $0.0002567 | $298.37 | $211,497 |
| 2019-11-02 | $0.0002567 | $0.0006869 | $0.0002567 | $0.0006869 | $57.86 | $565,983 |
| 2019-11-03 | $0.0006869 | $0.0006869 | $0.0003864 | $0.0005152 | $908.05 | $424,487 |
| 2019-11-04 | $0.0005152 | $0.0005165 | $0.0004466 | $0.0004472 | $457.03 | $368,487 |
| 2019-11-05 | $0.0004472 | $0.0004484 | $0.0002583 | $0.0002593 | $995.24 | $213,630 |
| 2019-11-06 | $0.0002593 | $0.0002593 | $0.0002057 | $0.0002060 | $0 | $169,734 |
| 2019-11-07 | $0.0002060 | $0.0002775 | $0.0002060 | $0.0002771 | $514.75 | $228,340 |
| 2019-11-08 | $0.0002771 | $0.0002945 | $0.0002767 | $0.0002934 | $221.44 | $241,776 |
| 2019-11-09 | $0.0002934 | $0.0003020 | $0.0002934 | $0.0003020 | $202.94 | $248,887 |
| 2019-11-10 | $0.0003020 | $0.0003020 | $0.0002848 | $0.0003020 | $786.63 | $248,887 |
| 2019-11-11 | $0.0003020 | $0.0003020 | $0.0003000 | $0.0003005 | $0 | $247,575 |
| 2019-11-12 | $0.0003005 | $0.0003276 | $0.0002143 | $0.0002144 | $636.99 | $176,680 |
| 2019-11-13 | $0.0002144 | $0.0002145 | $0.0001756 | $0.0001762 | $76.38 | $145,173 |
| 2019-11-14 | $0.0001762 | $0.0002821 | $0.0001756 | $0.0002739 | $1,068.39 | $225,653 |
| 2019-11-15 | $0.0002739 | $0.0002836 | $0.0002737 | $0.0002836 | $567.21 | $233,683 |
| 2019-11-16 | $0.0002836 | $0.0004039 | $0.0002836 | $0.0004039 | $43.81 | $332,821 |
| 2019-11-17 | $0.0004039 | $0.0004469 | $0.0004039 | $0.0004468 | $220.02 | $368,195 |
| 2019-11-18 | $0.0004468 | $0.0004473 | $0.0003518 | $0.0003686 | $1,152.15 | $303,697 |
| 2019-11-19 | $0.0003686 | $0.0005993 | $0.0003675 | $0.0005737 | $2,152.39 | $472,744 |
| 2019-11-20 | $0.0005737 | $0.0007013 | $0.0005729 | $0.0007007 | $6,150.34 | $577,371 |
| 2019-11-21 | $0.0007007 | $0.0007007 | $0.0006617 | $0.0006631 | $800.99 | $546,424 |
| 2019-11-22 | $0.0006631 | $0.0006631 | $0.0003648 | $0.0003896 | $1,279.46 | $321,016 |
| 2019-11-23 | $0.0003896 | $0.0003896 | $0.0003557 | $0.0003557 | $757.88 | $293,102 |
| 2019-11-24 | $0.0003557 | $0.0003727 | $0.0003557 | $0.0003727 | $639.11 | $307,127 |
| 2019-11-25 | $0.0003727 | $0.0005797 | $0.0003727 | $0.0005795 | $1,364.95 | $477,506 |
| 2019-11-26 | $0.0005795 | $0.0005798 | $0.0003479 | $0.0003667 | $1,778.39 | $302,133 |
| 2019-11-27 | $0.0003667 | $0.0004929 | $0.0003479 | $0.0003740 | $3,520.07 | $308,205 |
| 2019-11-28 | $0.0003740 | $0.0003820 | $0.0003728 | $0.0003820 | $1,854.10 | $314,771 |
| 2019-11-29 | $0.0003820 | $0.0003820 | $0.0003429 | $0.0003698 | $850.93 | $304,741 |
| 2019-11-30 | $0.0003698 | $0.0004147 | $0.0003698 | $0.0004147 | $1,456.94 | $341,677 |