Astro ASTRO
Xếp hạng #?
07:30:36 23/10/2018
Astro (ASTRO)
Không hoạt động
Lịch sử giá Astro (ASTRO) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $1.35 | $1.36 | $1.04 | $1.30 | $1,927.11 | $4,322,365 |
| 2018-04-02 | $1.31 | $1.33 | $1.08 | $1.21 | $1,066.76 | $3,994,329 |
| 2018-04-03 | $1.21 | $1.32 | $1.20 | $1.32 | $5,206.85 | $4,357,889 |
| 2018-04-04 | $1.32 | $1.43 | $1.28 | $1.33 | $642.79 | $4,411,110 |
| 2018-04-05 | $1.33 | $1.35 | $1.09 | $1.33 | $2,130.64 | $4,413,893 |
| 2018-04-06 | $1.33 | $1.34 | $1.05 | $1.06 | $7,695.97 | $3,519,655 |
| 2018-04-07 | $1.06 | $1.36 | $1.06 | $1.33 | $66.58 | $4,412,866 |
| 2018-04-08 | $1.33 | $1.39 | $1.32 | $1.37 | $4,931.36 | $4,547,043 |
| 2018-04-09 | $1.38 | $1.48 | $1.33 | $1.35 | $704.74 | $4,486,433 |
| 2018-04-10 | $1.36 | $1.38 | $1.19 | $1.37 | $6,764.64 | $4,535,743 |
| 2018-04-11 | $1.37 | $1.47 | $1.34 | $1.47 | $8,173.42 | $4,874,019 |
| 2018-04-12 | $1.46 | $1.70 | $1.34 | $1.70 | $11,066.00 | $5,624,006 |
| 2018-04-13 | $1.70 | $1.80 | $1.47 | $1.69 | $7,315.66 | $5,606,906 |
| 2018-04-14 | $1.69 | $1.77 | $1.49 | $1.71 | $2,727.88 | $5,658,470 |
| 2018-04-15 | $1.71 | $1.90 | $1.71 | $1.76 | $3,597.48 | $5,829,364 |
| 2018-04-16 | $1.76 | $1.77 | $1.45 | $1.57 | $23,610.90 | $5,219,088 |
| 2018-04-17 | $1.57 | $1.71 | $1.49 | $1.49 | $1,904.88 | $4,933,303 |
| 2018-04-18 | $1.49 | $1.70 | $1.46 | $1.47 | $953.94 | $4,872,163 |
| 2018-04-19 | $1.47 | $1.79 | $1.47 | $1.63 | $5,641.08 | $5,387,299 |
| 2018-04-20 | $1.62 | $1.82 | $1.60 | $1.77 | $10,463.70 | $5,862,204 |
| 2018-04-21 | $1.77 | $2.08 | $1.72 | $1.89 | $6,029.20 | $6,278,190 |
| 2018-04-22 | $1.89 | $1.99 | $1.79 | $1.80 | $1,112.92 | $5,967,451 |
| 2018-04-23 | $1.79 | $1.86 | $1.74 | $1.84 | $7,767.13 | $6,109,582 |
| 2018-04-24 | $1.84 | $1.99 | $1.83 | $1.98 | $2,639.23 | $6,574,778 |
| 2018-04-25 | $1.98 | $1.98 | $1.67 | $1.72 | $528.97 | $5,687,499 |
| 2018-04-26 | $1.73 | $1.82 | $1.67 | $1.79 | $9,275.70 | $5,923,808 |
| 2018-04-27 | $1.79 | $2.05 | $1.73 | $1.73 | $6,651.48 | $5,749,003 |
| 2018-04-28 | $1.72 | $1.87 | $1.72 | $1.83 | $4,248.39 | $6,060,106 |
| 2018-04-29 | $1.83 | $1.98 | $1.80 | $1.86 | $1,743.22 | $6,165,486 |
| 2018-04-30 | $1.86 | $2.09 | $1.83 | $1.98 | $6,990.69 | $6,575,971 |