Astrocoin ASR
Xếp hạng #?
19:19:05 15/08/2014
Astrocoin (ASR)
Không hoạt động
Lịch sử giá Astrocoin (ASR) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.2500 | $0.2749 | $0.2100 | $0.2189 | $61.27 | $3,837.66 |
| 2014-04-02 | $0.2192 | $0.3544 | $0.2153 | $0.2465 | $131.82 | $4,321.62 |
| 2014-04-03 | $0.2461 | $0.2462 | $0.2152 | $0.2243 | $34.74 | $3,932.63 |
| 2014-04-04 | $0.2248 | $0.2293 | $0.2004 | $0.2013 | $20.14 | $3,528.81 |
| 2014-04-05 | $0.2009 | $0.2088 | $0.1949 | $0.2002 | $17.64 | $3,509.49 |
| 2014-04-06 | $0.2008 | $0.2843 | $0.1965 | $0.2843 | $153.17 | $4,984.86 |
| 2014-04-07 | $0.2849 | $0.2864 | $0.2415 | $0.2421 | $53.02 | $4,244.44 |
| 2014-04-08 | $0.2411 | $0.2635 | $0.2403 | $0.2633 | $129.69 | $4,615.68 |
| 2014-04-09 | $0.2633 | $0.2699 | $0.2562 | $0.2671 | $158.16 | $4,683.92 |
| 2014-04-10 | $0.2669 | $0.2675 | $0.2186 | $0.2225 | $65.05 | $3,901.71 |
| 2014-04-11 | $0.2216 | $0.2943 | $0.2149 | $0.2599 | $189.12 | $4,556.79 |
| 2014-04-12 | $0.2599 | $0.2706 | $0.2209 | $0.2469 | $6.39 | $4,329.60 |
| 2014-04-13 | $0.2471 | $0.2506 | $0.2143 | $0.2365 | $4.64 | $4,146.80 |
| 2014-04-14 | $0.2370 | $0.2713 | $0.2278 | $0.2439 | $33.61 | $4,276.93 |
| 2014-04-15 | $0.2437 | $0.2657 | $0.2095 | $0.2154 | $80.11 | $3,776.96 |
| 2014-04-16 | $0.2182 | $0.3643 | $0.2128 | $0.3595 | $843.35 | $6,303.71 |
| 2014-04-17 | $0.3607 | $0.3637 | $0.2705 | $0.2768 | $0.5954 | $4,853.66 |
| 2014-04-18 | $0.2767 | $0.2842 | $0.2628 | $0.2628 | $15.03 | $4,607.76 |
| 2014-04-19 | $0.2628 | $0.2718 | $0.2496 | $0.2708 | $49.53 | $4,747.24 |
| 2014-04-20 | $0.2709 | $0.2877 | $0.2700 | $0.2822 | $66.15 | $4,947.09 |
| 2014-04-21 | $0.2819 | $0.2903 | $0.2649 | $0.2678 | $72.15 | $4,695.90 |
| 2014-04-22 | $0.2677 | $0.2719 | $0.2529 | $0.2530 | $47.97 | $4,436.73 |
| 2014-04-23 | $0.2533 | $0.2558 | $0.2452 | $0.2480 | $31.02 | $4,347.48 |
| 2014-04-24 | $0.2477 | $0.2526 | $0.2434 | $0.2526 | $96.26 | $4,428.98 |
| 2014-04-25 | $0.2524 | $0.2525 | $0.2144 | $0.2182 | $94.06 | $3,825.12 |
| 2014-04-26 | $0.2183 | $0.2190 | $0.1848 | $0.1883 | $13.41 | $3,302.29 |
| 2014-04-27 | $0.1878 | $0.2006 | $0.1792 | $0.1792 | $43.72 | $3,141.21 |
| 2014-04-28 | $0.1768 | $0.1826 | $0.1677 | $0.1682 | $134.97 | $2,949.51 |
| 2014-04-29 | $0.1681 | $0.1724 | $0.1662 | $0.1708 | $69.02 | $2,993.88 |
| 2014-04-30 | $0.1706 | $0.1722 | $0.1469 | $0.1473 | $156.87 | $2,582.94 |