Astro ASTRO
Xếp hạng #?
07:30:36 23/10/2018
Astro (ASTRO)
Không hoạt động
Lịch sử giá Astro (ASTRO) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $1.73 | $1.87 | $1.54 | $1.87 | $20,334.50 | $0 |
| 2017-12-02 | $1.87 | $1.91 | $1.75 | $1.76 | $7,110.16 | $0 |
| 2017-12-03 | $1.76 | $2.09 | $1.76 | $2.01 | $3,936.05 | $0 |
| 2017-12-04 | $1.88 | $2.02 | $1.86 | $2.02 | $6,661.26 | $6,709,452 |
| 2017-12-05 | $2.03 | $2.23 | $1.95 | $2.00 | $25,720.60 | $6,642,612 |
| 2017-12-06 | $2.00 | $2.20 | $2.00 | $2.05 | $16,876.80 | $6,785,670 |
| 2017-12-07 | $2.04 | $2.10 | $1.89 | $2.03 | $26,646.80 | $6,739,376 |
| 2017-12-08 | $2.04 | $2.24 | $1.94 | $2.19 | $19,887.40 | $7,258,355 |
| 2017-12-09 | $2.19 | $2.37 | $2.15 | $2.27 | $13,906.90 | $7,528,963 |
| 2017-12-10 | $2.28 | $2.28 | $1.93 | $1.95 | $9,410.70 | $6,448,487 |
| 2017-12-11 | $1.95 | $2.42 | $1.87 | $2.42 | $11,191.20 | $8,026,667 |
| 2017-12-12 | $2.41 | $3.13 | $2.34 | $3.13 | $46,701.30 | $10,358,844 |
| 2017-12-13 | $3.13 | $3.69 | $2.52 | $3.02 | $26,136.20 | $9,996,542 |
| 2017-12-14 | $3.02 | $3.29 | $2.16 | $2.72 | $10,923.50 | $9,020,420 |
| 2017-12-15 | $2.83 | $3.44 | $2.59 | $3.42 | $39,075.90 | $11,322,109 |
| 2017-12-16 | $3.51 | $4.15 | $3.15 | $3.87 | $29,265.30 | $12,813,599 |
| 2017-12-17 | $3.88 | $4.15 | $3.52 | $4.05 | $36,301.50 | $13,405,814 |
| 2017-12-18 | $4.04 | $4.53 | $3.59 | $4.15 | $90,625.60 | $13,740,544 |
| 2017-12-19 | $4.13 | $4.44 | $3.66 | $4.10 | $64,786.70 | $13,572,036 |
| 2017-12-20 | $4.09 | $4.14 | $3.41 | $3.99 | $42,508.10 | $13,227,563 |
| 2017-12-21 | $4.00 | $4.20 | $3.44 | $3.55 | $1,760.94 | $11,759,800 |
| 2017-12-22 | $3.56 | $4.46 | $2.43 | $3.27 | $11,134.60 | $10,850,517 |
| 2017-12-23 | $3.30 | $4.33 | $3.28 | $4.00 | $37,968.50 | $13,253,311 |
| 2017-12-24 | $4.05 | $4.37 | $3.19 | $4.37 | $50,597.20 | $14,486,190 |
| 2017-12-25 | $4.39 | $4.85 | $3.24 | $4.14 | $71,132.50 | $13,735,839 |
| 2017-12-26 | $4.15 | $4.68 | $3.46 | $3.53 | $18,381.30 | $11,712,743 |
| 2017-12-27 | $3.54 | $4.44 | $2.48 | $2.60 | $24,729.30 | $8,626,438 |
| 2017-12-28 | $2.60 | $3.73 | $2.57 | $3.64 | $113,874 | $12,075,376 |
| 2017-12-29 | $3.67 | $4.30 | $3.13 | $4.21 | $46,383.70 | $13,949,382 |
| 2017-12-30 | $4.21 | $4.21 | $3.22 | $3.42 | $28,390.80 | $11,336,690 |
| 2017-12-31 | $3.39 | $3.84 | $3.33 | $3.55 | $26,029.10 | $11,780,578 |