Astro ASTRO
Xếp hạng #?
07:30:36 23/10/2018
Astro (ASTRO)
Không hoạt động
Lịch sử giá Astro (ASTRO) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $1.29 | $1.32 | $1.03 | $1.29 | $626.76 | $4,278,722 |
| 2018-06-02 | $1.29 | $1.30 | $1.05 | $1.09 | $234.49 | $3,610,554 |
| 2018-06-03 | $1.09 | $1.18 | $1.09 | $1.14 | $1,532.33 | $3,772,004 |
| 2018-06-04 | $1.14 | $1.49 | $1.11 | $1.32 | $1,862.46 | $4,380,192 |
| 2018-06-05 | $1.32 | $1.33 | $1.12 | $1.19 | $458.83 | $3,952,442 |
| 2018-06-06 | $1.19 | $1.68 | $1.13 | $1.36 | $2,698.84 | $4,519,969 |
| 2018-06-07 | $1.36 | $1.46 | $1.36 | $1.45 | $317.05 | $4,793,890 |
| 2018-06-08 | $1.45 | $1.51 | $1.45 | $1.50 | $277.05 | $4,967,966 |
| 2018-06-09 | $1.50 | $1.52 | $1.09 | $1.39 | $1,309.41 | $4,620,312 |
| 2018-06-10 | $1.40 | $1.41 | $1.01 | $1.05 | $547.90 | $3,478,266 |
| 2018-06-11 | $1.05 | $1.27 | $0.9825 | $1.27 | $270.44 | $4,208,104 |
| 2018-06-12 | $1.27 | $1.29 | $1.17 | $1.18 | $3.46 | $3,919,337 |
| 2018-06-13 | $1.19 | $1.20 | $0.9572 | $1.19 | $741.67 | $3,938,126 |
| 2018-06-14 | $1.19 | $1.30 | $1.16 | $1.29 | $1,058.80 | $4,281,307 |
| 2018-06-15 | $1.29 | $1.30 | $1.11 | $1.17 | $1,498.08 | $3,874,865 |
| 2018-06-16 | $1.17 | $1.25 | $1.16 | $1.24 | $49.82 | $4,107,496 |
| 2018-06-17 | $1.24 | $1.26 | $1.24 | $1.24 | $49.79 | $4,105,243 |
| 2018-06-18 | $1.24 | $1.24 | $1.07 | $1.07 | $32.94 | $3,555,644 |
| 2018-06-22 | $1.23 | $1.23 | $1.07 | $1.10 | $283.25 | $3,630,404 |
| 2018-06-23 | $1.10 | $1.18 | $0.8651 | $1.18 | $4,101.32 | $3,901,144 |
| 2018-06-24 | $1.18 | $1.18 | $1.04 | $1.13 | $4.12 | $3,728,162 |
| 2018-06-25 | $1.12 | $1.16 | $1.10 | $1.13 | $4.13 | $3,742,544 |
| 2018-06-26 | $1.13 | $1.13 | $1.12 | $1.12 | $4.10 | $3,718,088 |