Astro ASTRO
Xếp hạng #?
07:30:36 23/10/2018
Astro (ASTRO)
Không hoạt động
Lịch sử giá Astro (ASTRO) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $1.99 | $1.99 | $1.74 | $1.89 | $7,893.94 | $6,266,823 |
| 2018-05-02 | $1.89 | $2.05 | $1.89 | $1.93 | $171.54 | $6,384,100 |
| 2018-05-03 | $1.93 | $2.46 | $1.92 | $2.19 | $13,891.10 | $7,259,515 |
| 2018-05-04 | $2.33 | $2.41 | $2.03 | $2.19 | $7,346.30 | $7,259,846 |
| 2018-05-05 | $2.19 | $2.32 | $2.02 | $2.29 | $11,401.30 | $7,575,356 |
| 2018-05-06 | $2.29 | $2.34 | $1.89 | $2.00 | $8,527.90 | $6,625,811 |
| 2018-05-07 | $2.00 | $2.14 | $1.86 | $2.10 | $5,750.14 | $6,952,256 |
| 2018-05-08 | $2.11 | $2.24 | $1.65 | $1.65 | $9,140.37 | $5,461,628 |
| 2018-05-09 | $1.65 | $2.05 | $1.65 | $2.02 | $910.11 | $6,705,177 |
| 2018-05-10 | $2.03 | $2.03 | $1.79 | $1.79 | $387.05 | $5,932,789 |
| 2018-05-11 | $1.79 | $1.84 | $1.50 | $1.79 | $2,577.81 | $5,930,071 |
| 2018-05-12 | $1.79 | $1.82 | $1.48 | $1.80 | $3,999.19 | $5,961,652 |
| 2018-05-13 | $1.80 | $1.93 | $1.61 | $1.68 | $2,151.47 | $5,565,119 |
| 2018-05-14 | $1.68 | $2.02 | $1.52 | $1.60 | $9,666.67 | $5,307,999 |
| 2018-05-15 | $1.60 | $1.80 | $1.53 | $1.55 | $9,059.27 | $5,148,172 |
| 2018-05-16 | $1.55 | $2.00 | $1.48 | $1.48 | $1,607.37 | $4,912,526 |
| 2018-05-17 | $1.48 | $1.65 | $1.48 | $1.56 | $2,407.96 | $5,181,841 |
| 2018-05-18 | $1.56 | $1.61 | $1.42 | $1.49 | $2,962.00 | $4,939,964 |
| 2018-05-19 | $1.49 | $1.62 | $1.23 | $1.39 | $11,077.40 | $4,608,713 |
| 2018-05-20 | $1.39 | $1.86 | $1.24 | $1.29 | $1,635.32 | $4,283,295 |
| 2018-05-21 | $1.29 | $2.38 | $1.28 | $1.29 | $11,587.00 | $4,282,831 |
| 2018-05-22 | $1.29 | $1.30 | $1.15 | $1.16 | $13,022.20 | $3,846,300 |
| 2018-05-23 | $1.16 | $1.22 | $1.08 | $1.11 | $9,044.40 | $3,666,127 |
| 2018-05-24 | $1.10 | $1.16 | $1.01 | $1.08 | $6,733.24 | $3,586,628 |
| 2018-05-25 | $1.08 | $1.30 | $1.05 | $1.30 | $1,313.55 | $4,300,560 |
| 2018-05-26 | $1.30 | $1.34 | $1.16 | $1.30 | $604.31 | $4,308,149 |
| 2018-05-27 | $1.30 | $1.31 | $1.24 | $1.27 | $259.62 | $4,193,921 |
| 2018-05-28 | $1.27 | $1.27 | $1.13 | $1.15 | $559.47 | $3,801,762 |
| 2018-05-29 | $1.14 | $1.28 | $1.14 | $1.26 | $67.78 | $4,177,783 |
| 2018-05-30 | $1.26 | $1.30 | $1.22 | $1.25 | $911.09 | $4,145,373 |
| 2018-05-31 | $1.25 | $1.31 | $1.24 | $1.29 | $193.63 | $4,273,950 |