Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0001171 | $0.0001923 | $0.0001171 | $0.0001923 | $8.62 | $158,466 |
| 2020-02-02 | $0.0001923 | $0.0001923 | $0.0001923 | $0.0001923 | $0 | $158,466 |
| 2020-02-03 | $0.0001923 | $0.0001923 | $0.0001090 | $0.0001092 | $72.00 | $89,989.58 |
| 2020-02-04 | $0.0001092 | $0.0001479 | $0.0001089 | $0.0001474 | $8.45 | $121,431 |
| 2020-02-05 | $0.0001474 | $0.0003471 | $0.00008439 | $0.00008488 | $350.57 | $69,938.87 |
| 2020-02-06 | $0.00008488 | $0.0003185 | $0.00008486 | $0.0001364 | $3.42 | $112,423 |
| 2020-02-07 | $0.0001365 | $0.0001375 | $0.0001168 | $0.0001176 | $11.76 | $96,936.89 |
| 2020-02-08 | $0.0001176 | $0.0001176 | $0.0001006 | $0.0001006 | $11.07 | $82,925.89 |
| 2020-02-09 | $0.0001006 | $0.0001006 | $0.00008387 | $0.00008387 | $81.19 | $69,104.91 |
| 2020-02-10 | $0.00008387 | $0.0003449 | $0.00008384 | $0.0001684 | $377.94 | $138,764 |
| 2020-02-11 | $0.0001684 | $0.0001694 | $0.0001684 | $0.0001692 | $0 | $139,388 |
| 2020-02-12 | $0.0001692 | $0.0003477 | $0.0001692 | $0.0001696 | $56.67 | $139,784 |
| 2020-02-13 | $0.0001696 | $0.0001781 | $0.0001690 | $0.0001774 | $189.26 | $146,141 |
| 2020-02-14 | $0.0001773 | $0.0001776 | $0.0001772 | $0.0001775 | $0 | $146,277 |
| 2020-02-15 | $0.0001775 | $0.0001775 | $0.0001775 | $0.0001775 | $0 | $146,277 |
| 2020-02-16 | $0.0001775 | $0.0001775 | $0.0001690 | $0.0001691 | $530.09 | $139,327 |
| 2020-02-17 | $0.0001691 | $0.0001696 | $0.0001688 | $0.0001689 | $0 | $139,145 |
| 2020-02-18 | $0.0001689 | $0.0001689 | $0.0001689 | $0.0001689 | $0 | $139,145 |
| 2020-02-19 | $0.0001689 | $0.0003368 | $0.0001689 | $0.0001799 | $24.73 | $148,270 |
| 2020-02-20 | $0.0001799 | $0.0001808 | $0.0001739 | $0.0001740 | $0 | $143,341 |
| 2020-02-21 | $0.0001740 | $0.0004151 | $0.0001740 | $0.0004142 | $1,466.66 | $341,322 |
| 2020-02-22 | $0.0004142 | $0.0004142 | $0.0002071 | $0.0002071 | $63.52 | $170,661 |
| 2020-02-23 | $0.0002071 | $0.0002071 | $0.0002071 | $0.0002071 | $0 | $170,661 |
| 2020-02-24 | $0.0002071 | $0.0002071 | $0.0002071 | $0.0002071 | $0 | $170,661 |
| 2020-02-25 | $0.0002071 | $0.0002071 | $0.0002071 | $0.0002071 | $0 | $170,661 |
| 2020-02-26 | $0.0002071 | $0.0002071 | $0.0001475 | $0.0001485 | $56.71 | $122,341 |
| 2020-02-27 | $0.0001485 | $0.0001486 | $0.0001481 | $0.0001482 | $0 | $122,153 |
| 2020-02-28 | $0.0001482 | $0.0001518 | $0.0001482 | $0.0001518 | $31.61 | $125,072 |
| 2020-02-29 | $0.0001518 | $0.0002605 | $0.0001518 | $0.0002599 | $0 | $214,183 |