Astro ASTRO
Xếp hạng #?
07:30:36 23/10/2018
Astro (ASTRO)
Không hoạt động
Lịch sử giá Astro (ASTRO) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-05 | $0.9431 | $0.9547 | $0.8834 | $0.9372 | $1,545.57 | $3,105,867 |
| 2018-07-06 | $0.9368 | $1.02 | $0.8600 | $1.01 | $126.01 | $3,347,866 |
| 2018-07-07 | $1.01 | $1.02 | $1.00 | $1.01 | $74.97 | $3,348,231 |
| 2018-07-08 | $1.14 | $1.16 | $0.9286 | $0.9299 | $108.19 | $3,081,427 |
| 2018-07-09 | $0.9297 | $1.13 | $0.9115 | $1.11 | $136.13 | $3,672,622 |
| 2018-07-10 | $1.11 | $1.11 | $1.01 | $1.02 | $124.89 | $3,369,605 |
| 2018-07-11 | $1.02 | $1.05 | $0.8426 | $0.8527 | $816.55 | $2,825,649 |
| 2018-07-12 | $0.8527 | $1.01 | $0.8157 | $1.01 | $1,480.11 | $3,342,166 |
| 2018-07-13 | $1.01 | $1.03 | $0.8024 | $0.8068 | $4,491.21 | $2,673,458 |
| 2018-07-14 | $0.8083 | $0.8132 | $0.8046 | $0.8065 | $1,301.34 | $2,672,494 |
| 2018-07-16 | $1.13 | $1.18 | $0.8825 | $1.16 | $364.15 | $3,835,696 |
| 2018-07-17 | $1.16 | $1.22 | $0.9403 | $1.21 | $610.90 | $4,024,684 |
| 2018-07-18 | $1.21 | $1.24 | $1.10 | $1.12 | $1,439.32 | $3,696,515 |
| 2018-07-19 | $1.12 | $1.16 | $0.8899 | $0.8916 | $314.54 | $2,954,504 |
| 2018-07-20 | $0.8918 | $1.12 | $0.8765 | $1.08 | $130.41 | $3,583,745 |
| 2018-07-21 | $1.08 | $1.11 | $1.07 | $1.11 | $27.66 | $3,666,127 |
| 2018-07-22 | $1.10 | $1.10 | $1.08 | $1.09 | $5.44 | $3,606,610 |
| 2018-07-23 | $1.09 | $1.09 | $0.8395 | $0.8416 | $1,485.40 | $2,788,942 |
| 2018-07-24 | $0.8414 | $0.8977 | $0.8407 | $0.8865 | $342.72 | $2,937,604 |
| 2018-07-25 | $0.8823 | $0.8946 | $0.8823 | $0.8867 | $21.77 | $2,938,263 |
| 2018-07-26 | $0.8859 | $0.9074 | $0.8590 | $0.8631 | $2,139.18 | $2,860,196 |
| 2018-07-27 | $0.8627 | $1.11 | $0.8553 | $1.10 | $897.34 | $3,657,345 |
| 2018-07-28 | $1.10 | $1.11 | $1.09 | $1.10 | $404.11 | $3,629,111 |
| 2018-07-30 | $0.8737 | $0.8794 | $0.8188 | $0.8230 | $4,965.10 | $2,727,208 |
| 2018-07-31 | $0.8231 | $1.01 | $0.7745 | $0.7819 | $454.45 | $2,590,937 |