Astro ASTRO
Xếp hạng #?
07:30:36 23/10/2018
Astro (ASTRO)
Không hoạt động
Lịch sử giá Astro (ASTRO) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $3.45 | $3.81 | $3.06 | $3.21 | $28,953.50 | $10,627,794 |
| 2018-01-02 | $3.21 | $3.79 | $3.05 | $3.64 | $27,339.80 | $12,051,947 |
| 2018-01-03 | $3.62 | $3.72 | $3.03 | $3.47 | $51,888.90 | $11,492,539 |
| 2018-01-04 | $3.47 | $3.68 | $3.32 | $3.56 | $13,317.50 | $11,800,726 |
| 2018-01-05 | $3.55 | $3.88 | $3.19 | $3.29 | $32,064.20 | $10,896,381 |
| 2018-01-06 | $3.44 | $3.56 | $3.22 | $3.28 | $27,995.10 | $10,856,151 |
| 2018-01-07 | $3.27 | $3.64 | $3.14 | $3.64 | $68,508.60 | $12,059,470 |
| 2018-01-08 | $3.67 | $4.03 | $2.91 | $3.42 | $42,228.60 | $11,327,709 |
| 2018-01-09 | $3.41 | $5.52 | $3.24 | $5.48 | $56,056.60 | $18,144,894 |
| 2018-01-10 | $5.48 | $5.48 | $4.43 | $4.62 | $30,934.30 | $15,312,527 |
| 2018-01-11 | $4.61 | $4.85 | $3.85 | $4.02 | $17,070.00 | $13,311,635 |
| 2018-01-12 | $4.06 | $4.28 | $3.88 | $4.14 | $40,278.10 | $13,733,453 |
| 2018-01-13 | $4.14 | $4.80 | $4.14 | $4.44 | $42,230.40 | $14,702,451 |
| 2018-01-14 | $4.44 | $4.86 | $3.93 | $4.83 | $109,683 | $15,992,658 |
| 2018-01-15 | $4.82 | $4.90 | $4.30 | $4.46 | $22,374.10 | $14,795,867 |
| 2018-01-16 | $4.47 | $4.52 | $3.26 | $4.10 | $21,482.20 | $13,600,038 |
| 2018-01-17 | $4.09 | $5.40 | $2.94 | $4.95 | $34,552.10 | $16,410,997 |
| 2018-01-18 | $5.01 | $5.18 | $3.81 | $4.42 | $24,616.70 | $14,643,265 |
| 2018-01-19 | $4.39 | $4.87 | $4.07 | $4.13 | $5,932.04 | $13,684,507 |
| 2018-01-20 | $4.16 | $4.57 | $3.71 | $4.31 | $17,415.60 | $14,287,128 |
| 2018-01-21 | $4.32 | $5.49 | $3.53 | $3.78 | $27,347.20 | $12,523,903 |
| 2018-01-22 | $3.80 | $4.91 | $3.34 | $3.64 | $3,729.79 | $12,051,185 |
| 2018-01-23 | $3.63 | $4.51 | $3.38 | $3.74 | $25,489.60 | $12,378,227 |
| 2018-01-24 | $3.74 | $4.98 | $3.65 | $4.43 | $7,744.44 | $14,669,644 |
| 2018-01-25 | $4.46 | $4.50 | $3.78 | $3.82 | $6,487.84 | $12,662,852 |
| 2018-01-26 | $3.81 | $4.95 | $3.71 | $3.87 | $21,709.20 | $12,835,371 |
| 2018-01-27 | $3.87 | $4.68 | $3.70 | $4.60 | $8,107.07 | $15,227,793 |
| 2018-01-28 | $4.63 | $4.93 | $4.11 | $4.90 | $45,883.40 | $16,249,779 |
| 2018-01-29 | $4.90 | $4.93 | $4.27 | $4.53 | $18,300.60 | $15,027,405 |
| 2018-01-30 | $4.54 | $4.55 | $3.87 | $4.09 | $15,662.10 | $13,569,285 |
| 2018-01-31 | $4.11 | $4.58 | $3.85 | $4.12 | $7,492.26 | $13,638,578 |