Aegis AGS
Xếp hạng #?
00:14:12 17/05/2016
Aegis (AGS)
Không hoạt động
Lịch sử giá Aegis (AGS) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0002450 | $0.0002489 | $0.0002382 | $0.0002476 | $1.54 | $0 |
| 2015-11-02 | $0.0002473 | $0.0003106 | $0.0002456 | $0.0003065 | $1.46 | $0 |
| 2015-11-03 | $0.0003070 | $0.0003536 | $0.0003040 | $0.0003536 | $0.3536 | $0 |
| 2015-11-04 | $0.0003026 | $0.0004170 | $0.0003026 | $0.0003476 | $0.7177 | $0 |
| 2015-11-05 | $0.0003498 | $0.0003672 | $0.0002472 | $0.0002558 | $18.96 | $0 |
| 2015-11-06 | $0.0002550 | $0.0003285 | $0.0002337 | $0.0002467 | $6.79 | $0 |
| 2015-11-07 | $0.0002471 | $0.0003213 | $0.0002349 | $0.0002399 | $1.20 | $0 |
| 2015-11-08 | $0.0002396 | $0.0002991 | $0.0002383 | $0.0002941 | $0.2926 | $0 |
| 2015-11-09 | $0.0002950 | $0.0003044 | $0.0002460 | $0.0003013 | $0.3631 | $0 |
| 2015-11-10 | $0.0003004 | $0.0003009 | $0.0002288 | $0.0002525 | $4.74 | $0 |
| 2015-11-11 | $0.0002526 | $0.0002554 | $0.0002257 | $0.0002316 | $0.0006948 | $0 |
| 2015-11-13 | $0.0002418 | $0.0002440 | $0.0002093 | $0.0002354 | $1.81 | $0 |
| 2015-11-14 | $0.0002357 | $0.0002367 | $0.0001755 | $0.0001764 | $0.03897 | $0 |
| 2015-11-15 | $0.0001665 | $0.0001673 | $0.0001398 | $0.0001409 | $3.63 | $0 |
| 2015-11-16 | $0.0001409 | $0.0002288 | $0.0001390 | $0.0002282 | $16.79 | $0 |
| 2015-11-17 | $0.0002282 | $0.0002335 | $0.0002274 | $0.0002312 | $0.001206 | $0 |
| 2015-11-18 | $0.0002312 | $0.0002319 | $0.0002304 | $0.0002311 | $0.001206 | $0 |
| 2015-11-20 | $0.0001763 | $0.0002094 | $0.0001757 | $0.0002094 | $3.98 | $0 |
| 2015-11-21 | $0.0002093 | $0.0002456 | $0.0002077 | $0.0002450 | $0.03365 | $0 |
| 2015-11-22 | $0.0002452 | $0.0002453 | $0.0001671 | $0.0002237 | $3.13 | $0 |
| 2015-11-23 | $0.0002239 | $0.0002438 | $0.0002230 | $0.0002423 | $0.1947 | $0 |
| 2015-11-24 | $0.0002423 | $0.0002479 | $0.0001627 | $0.0001632 | $0.2301 | $0 |
| 2015-11-25 | $0.0001632 | $0.0002699 | $0.0001632 | $0.0002693 | $0.4328 | $0 |
| 2015-11-26 | $0.0002691 | $0.0002723 | $0.0001688 | $0.0002699 | $0.01825 | $0 |
| 2015-11-27 | $0.0002680 | $0.0002763 | $0.0002644 | $0.0002724 | $3.30 | $0 |
| 2015-11-28 | $0.0002721 | $0.0002732 | $0.0002677 | $0.0002692 | $3.26 | $0 |