Agrocoin AGRO
Xếp hạng #?
10:33:13 01/09/2020
Agrocoin (AGRO)
Không theo dõi
Lịch sử giá Agrocoin (AGRO) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.05699 | $0.05699 | $0.03000 | $0.05698 | $133,010 | $6,948,762 |
| 2020-01-02 | $0.05698 | $0.2300 | $0.02999 | $0.2290 | $644,835 | $27,924,688 |
| 2020-01-03 | $0.2290 | $0.2290 | $0.03501 | $0.1880 | $437,652 | $22,924,950 |
| 2020-01-04 | $0.1880 | $0.1880 | $0.03001 | $0.04500 | $208,997 | $5,487,735 |
| 2020-01-05 | $0.04500 | $0.06890 | $0.03000 | $0.06790 | $341,900 | $8,280,351 |
| 2020-01-06 | $0.06790 | $0.06850 | $0.03503 | $0.06751 | $190,197 | $8,232,164 |
| 2020-01-07 | $0.06751 | $0.06751 | $0.03502 | $0.06699 | $188,570 | $8,169,047 |
| 2020-01-08 | $0.06699 | $0.06699 | $0.03500 | $0.06501 | $444,135 | $7,927,272 |
| 2020-01-09 | $0.06501 | $0.1440 | $0.06500 | $0.1439 | $42.11 | $17,545,977 |
| 2020-01-10 | $0.1439 | $0.1439 | $0.04504 | $0.08901 | $201,363 | $10,854,611 |
| 2020-01-11 | $0.08901 | $0.1205 | $0.03506 | $0.1083 | $96.48 | $13,207,496 |
| 2020-01-12 | $0.1082 | $0.1496 | $0.03505 | $0.06500 | $175,550 | $7,926,378 |
| 2020-01-13 | $0.06500 | $0.06500 | $0.03500 | $0.06001 | $544,433 | $7,317,469 |
| 2020-01-14 | $0.06001 | $0.06001 | $0.03502 | $0.05502 | $247,315 | $6,709,550 |
| 2020-01-15 | $0.05502 | $0.09060 | $0.03502 | $0.05003 | $555,555 | $6,100,824 |
| 2020-01-16 | $0.05003 | $0.05003 | $0.03013 | $0.04500 | $421,352 | $5,487,434 |
| 2020-01-17 | $0.04500 | $0.04500 | $0.01850 | $0.04499 | $575,302 | $5,486,273 |
| 2020-01-18 | $0.04499 | $0.04499 | $0.02800 | $0.04499 | $397,145 | $5,486,273 |
| 2020-01-19 | $0.04499 | $0.04499 | $0.02800 | $0.04400 | $582,032 | $5,365,548 |
| 2020-01-20 | $0.04400 | $0.04400 | $0.02800 | $0.03501 | $463,797 | $4,269,658 |
| 2020-01-21 | $0.03501 | $0.1767 | $0.02801 | $0.03499 | $540,649 | $4,266,830 |
| 2020-01-22 | $0.03499 | $0.03499 | $0.02800 | $0.03499 | $447,522 | $4,266,830 |
| 2020-01-23 | $0.03499 | $0.03499 | $0.02800 | $0.03401 | $524,469 | $4,147,459 |
| 2020-01-24 | $0.03401 | $0.03500 | $0.02801 | $0.03000 | $396,804 | $3,658,328 |
| 2020-01-25 | $0.03000 | $0.03499 | $0.02800 | $0.02800 | $370,635 | $3,414,440 |
| 2020-01-26 | $0.02800 | $0.03299 | $0.02800 | $0.03299 | $436,215 | $4,022,960 |
| 2020-01-27 | $0.03299 | $0.03299 | $0.02900 | $0.03201 | $423,270 | $3,904,045 |
| 2020-01-28 | $0.03202 | $0.1851 | $0.02902 | $0.03299 | $436,165 | $4,022,942 |
| 2020-01-29 | $0.03299 | $0.03299 | $0.02900 | $0.03299 | $436,294 | $4,022,942 |
| 2020-01-30 | $0.03299 | $0.03299 | $0.02900 | $0.03202 | $423,043 | $3,904,455 |
| 2020-01-31 | $0.03202 | $0.03202 | $0.02901 | $0.03199 | $268,019 | $3,900,997 |