Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0002252 | $0.0002686 | $0.0002251 | $0.0002684 | $275.41 | $221,166 |
| 2020-01-02 | $0.0002684 | $0.0002686 | $0.0001645 | $0.0002397 | $203.85 | $197,538 |
| 2020-01-03 | $0.0002397 | $0.0002487 | $0.0002380 | $0.0002487 | $98.49 | $204,965 |
| 2020-01-04 | $0.0002487 | $0.0002487 | $0.0002230 | $0.0002230 | $567.37 | $183,761 |
| 2020-01-05 | $0.0002230 | $0.0002659 | $0.0002230 | $0.0002487 | $533.68 | $204,950 |
| 2020-01-06 | $0.0002487 | $0.0002487 | $0.0002226 | $0.0002227 | $19.34 | $183,519 |
| 2020-01-07 | $0.0002228 | $0.0002235 | $0.0002225 | $0.0002227 | $45.63 | $183,509 |
| 2020-01-08 | $0.0002227 | $0.0002241 | $0.0002205 | $0.0002238 | $447.68 | $184,445 |
| 2020-01-09 | $0.0002238 | $0.0002724 | $0.0002236 | $0.0002713 | $200.58 | $223,512 |
| 2020-01-10 | $0.0002713 | $0.0002713 | $0.0002332 | $0.0002333 | $205.57 | $192,222 |
| 2020-01-11 | $0.0002333 | $0.0002955 | $0.0002333 | $0.0002953 | $354.98 | $243,341 |
| 2020-01-12 | $0.0002953 | $0.0005394 | $0.0002675 | $0.0002675 | $193.69 | $220,410 |
| 2020-01-13 | $0.0002675 | $0.0002687 | $0.0002591 | $0.0002598 | $192.40 | $214,037 |
| 2020-01-14 | $0.0002598 | $0.0002608 | $0.0002588 | $0.0002594 | $0 | $213,745 |
| 2020-01-15 | $0.0002594 | $0.0002767 | $0.0002594 | $0.0002763 | $93.50 | $227,711 |
| 2020-01-16 | $0.0002762 | $0.0002766 | $0.0002414 | $0.0002414 | $152.11 | $198,936 |
| 2020-01-17 | $0.0002414 | $0.0002421 | $0.0002411 | $0.0002411 | $0 | $198,647 |
| 2020-01-18 | $0.0002411 | $0.0002411 | $0.0002325 | $0.0002325 | $3.25 | $191,552 |
| 2020-01-19 | $0.0002325 | $0.0002583 | $0.0002325 | $0.0002583 | $169.57 | $212,839 |
| 2020-01-20 | $0.0002583 | $0.0002595 | $0.0002583 | $0.0002586 | $0 | $213,081 |
| 2020-01-21 | $0.0002586 | $0.0002586 | $0.0002222 | $0.0002223 | $491.03 | $183,152 |
| 2020-01-22 | $0.0002223 | $0.0002404 | $0.0002223 | $0.0002404 | $151.46 | $198,089 |
| 2020-01-23 | $0.0002404 | $0.0002404 | $0.0002136 | $0.0002139 | $714.87 | $176,279 |
| 2020-01-24 | $0.0002139 | $0.0002442 | $0.0002139 | $0.0002439 | $153.57 | $200,956 |
| 2020-01-25 | $0.0002439 | $0.0002439 | $0.0001750 | $0.0001755 | $1.01 | $144,631 |
| 2020-01-26 | $0.0001755 | $0.0001780 | $0.0001746 | $0.0001777 | $0 | $146,418 |
| 2020-01-27 | $0.0001777 | $0.0001777 | $0.0001777 | $0.0001777 | $0 | $146,418 |
| 2020-01-28 | $0.0001777 | $0.0002344 | $0.0001777 | $0.0002344 | $0.03516 | $193,160 |
| 2020-01-29 | $0.0002345 | $0.0002350 | $0.0002121 | $0.0002143 | $0.6245 | $176,590 |
| 2020-01-30 | $0.0002141 | $0.0002144 | $0.0001009 | $0.0001180 | $3,439.74 | $97,234.47 |
| 2020-01-31 | $0.0001180 | $0.0001184 | $0.00005901 | $0.0001171 | $2,129.89 | $96,485.01 |