Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0002599 | $0.0002599 | $0.0002536 | $0.0002569 | $10.34 | $211,658 |
| 2020-03-02 | $0.0002568 | $0.0002661 | $0.0002556 | $0.0002652 | $0 | $218,550 |
| 2020-03-03 | $0.0002652 | $0.0002652 | $0.0001338 | $0.0001348 | $434.56 | $111,097 |
| 2020-03-04 | $0.0001348 | $0.0001351 | $0.0001346 | $0.0001351 | $0 | $111,350 |
| 2020-03-05 | $0.0001351 | $0.0001351 | $0.0001258 | $0.0001262 | $233.70 | $103,999 |
| 2020-03-06 | $0.0001262 | $0.0001267 | $0.00008403 | $0.00008412 | $1,054.50 | $69,313.59 |
| 2020-03-07 | $0.00008412 | $0.00009253 | $0.00008412 | $0.00008412 | $486.51 | $69,313.59 |
| 2020-03-08 | $0.00008412 | $0.00008413 | $0.00008411 | $0.00008413 | $13.19 | $69,319.42 |
| 2020-03-09 | $0.00008413 | $0.0001253 | $0.00008292 | $0.0001249 | $4.99 | $102,910 |
| 2020-03-10 | $0.0001249 | $0.0001266 | $0.00008336 | $0.0001266 | $224.93 | $104,315 |
| 2020-03-11 | $0.0001266 | $0.0001266 | $0.00009188 | $0.00009233 | $161.06 | $76,078.56 |
| 2020-03-12 | $0.00009233 | $0.00009233 | $0.00009062 | $0.00009084 | $66.44 | $74,849.20 |
| 2020-03-13 | $0.00009084 | $0.00009084 | $0.00008964 | $0.00009019 | $0 | $74,312.75 |
| 2020-03-14 | $0.00009019 | $0.00009730 | $0.00008158 | $0.00008277 | $4.81 | $68,199.18 |
| 2020-03-15 | $0.00008277 | $0.00008902 | $0.00008217 | $0.00008515 | $0 | $70,163.19 |
| 2020-03-16 | $0.00008515 | $0.00008515 | $0.00008515 | $0.00008515 | $0 | $70,163.19 |
| 2020-03-17 | $0.00008515 | $0.00008515 | $0.00008515 | $0.00008515 | $0 | $70,163.19 |
| 2020-03-18 | $0.00008515 | $0.00008515 | $0.00008515 | $0.00008515 | $0 | $70,163.19 |
| 2020-03-19 | $0.00008515 | $0.00008515 | $0.00008515 | $0.00008515 | $0 | $70,163.19 |
| 2020-03-20 | $0.00008515 | $0.0001550 | $0.00008515 | $0.0001550 | $1.39 | $127,727 |
| 2020-03-21 | $0.0001551 | $0.0001592 | $0.0001481 | $0.0001544 | $0 | $127,217 |
| 2020-03-22 | $0.0001544 | $0.0001544 | $0.0001544 | $0.0001544 | $0 | $127,217 |
| 2020-03-23 | $0.0001544 | $0.0001544 | $0.0001544 | $0.0001544 | $0 | $127,217 |
| 2020-03-24 | $0.0001544 | $0.0001544 | $0.0001544 | $0.0001544 | $0 | $127,217 |
| 2020-03-25 | $0.0001544 | $0.0001544 | $0.0001544 | $0.0001544 | $0 | $127,217 |
| 2020-03-26 | $0.0001544 | $0.0001544 | $0.0001544 | $0.0001544 | $0 | $127,217 |
| 2020-03-27 | $0.0001544 | $0.0001544 | $0.0001544 | $0.0001544 | $0 | $127,217 |
| 2020-03-28 | $0.0001544 | $0.0001824 | $0.0001544 | $0.0001809 | $0.9840 | $149,097 |
| 2020-03-29 | $0.0001810 | $0.0001810 | $0.0001771 | $0.0001775 | $0 | $146,248 |
| 2020-03-30 | $0.0001775 | $0.0001874 | $0.0001034 | $0.0001095 | $0.01124 | $90,186.82 |
| 2020-03-31 | $0.0001091 | $0.0001885 | $0.0001019 | $0.0001867 | $0.3155 | $153,862 |