Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0004147 | $0.0004147 | $0.0003554 | $0.0003645 | $170.96 | $300,323 |
| 2019-12-02 | $0.0003645 | $0.0003870 | $0.0003586 | $0.0003591 | $693.47 | $295,889 |
| 2019-12-03 | $0.0003591 | $0.0004206 | $0.0003588 | $0.0004206 | $502.94 | $346,580 |
| 2019-12-04 | $0.0004206 | $0.0004286 | $0.0003931 | $0.0004284 | $879.67 | $353,003 |
| 2019-12-05 | $0.0004284 | $0.0005863 | $0.0004192 | $0.0004532 | $595.14 | $373,476 |
| 2019-12-06 | $0.0004532 | $0.0004539 | $0.0004372 | $0.0004384 | $525.95 | $361,264 |
| 2019-12-07 | $0.0004384 | $0.0004384 | $0.0004299 | $0.0004299 | $437.20 | $354,271 |
| 2019-12-08 | $0.0004299 | $0.0004384 | $0.0004299 | $0.0004384 | $541.29 | $361,218 |
| 2019-12-09 | $0.0004384 | $0.0004541 | $0.0003526 | $0.0003867 | $887.38 | $318,604 |
| 2019-12-10 | $0.0003867 | $0.0003867 | $0.0003690 | $0.0003781 | $937.02 | $311,578 |
| 2019-12-11 | $0.0003781 | $0.0004528 | $0.0003765 | $0.0004290 | $362.02 | $353,461 |
| 2019-12-12 | $0.0004290 | $0.0004290 | $0.0003908 | $0.0004100 | $880.57 | $337,881 |
| 2019-12-13 | $0.0004100 | $0.0004107 | $0.0003897 | $0.0003916 | $309.74 | $322,683 |
| 2019-12-14 | $0.0003916 | $0.0003916 | $0.0003576 | $0.0003576 | $641.62 | $294,624 |
| 2019-12-15 | $0.0003576 | $0.0003576 | $0.0003490 | $0.0003492 | $141.16 | $287,708 |
| 2019-12-16 | $0.0003492 | $0.0003512 | $0.0003489 | $0.0003509 | $640.82 | $289,133 |
| 2019-12-17 | $0.0003509 | $0.0003522 | $0.0001884 | $0.0002236 | $499.84 | $184,228 |
| 2019-12-18 | $0.0002236 | $0.0002236 | $0.0001884 | $0.0002231 | $1,358.10 | $183,840 |
| 2019-12-19 | $0.0002231 | $0.0002582 | $0.0002226 | $0.0002582 | $521.76 | $212,726 |
| 2019-12-20 | $0.0002582 | $0.0003019 | $0.0002574 | $0.0003019 | $230.23 | $248,752 |
| 2019-12-21 | $0.0003019 | $0.0003019 | $0.0002846 | $0.0002933 | $289.71 | $241,644 |
| 2019-12-22 | $0.0002933 | $0.0002933 | $0.0002588 | $0.0002674 | $542.57 | $220,323 |
| 2019-12-23 | $0.0002674 | $0.0002674 | $0.0002319 | $0.0002580 | $126.50 | $212,631 |
| 2019-12-24 | $0.0002580 | $0.0002584 | $0.0002233 | $0.0002235 | $560.06 | $184,177 |
| 2019-12-25 | $0.0002235 | $0.0002585 | $0.0002235 | $0.0002412 | $556.04 | $198,766 |
| 2019-12-26 | $0.0002412 | $0.0002414 | $0.0002236 | $0.0002323 | $289.40 | $191,430 |
| 2019-12-27 | $0.0002323 | $0.0002329 | $0.0002237 | $0.0002326 | $166.08 | $191,664 |
| 2019-12-28 | $0.0002326 | $0.0002584 | $0.0002326 | $0.0002584 | $245.86 | $212,960 |
| 2019-12-29 | $0.0002584 | $0.0002671 | $0.0002584 | $0.0002671 | $234.06 | $220,064 |
| 2019-12-30 | $0.0002671 | $0.0002684 | $0.0002591 | $0.0002592 | $250.01 | $213,597 |
| 2019-12-31 | $0.0002592 | $0.0002601 | $0.0002251 | $0.0002252 | $913.80 | $185,531 |