Ascension ASN
Xếp hạng #?
02:09:23 24/11/2015
Ascension (ASN)
Không hoạt động
Lịch sử giá Ascension (ASN) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0009769 | $0.001223 | $0.0008389 | $0.0009025 | $2,680.15 | $16,631.95 |
| 2015-04-02 | $0.0009019 | $0.001057 | $0.0006471 | $0.0007211 | $2,161.59 | $13,291.21 |
| 2015-04-03 | $0.0007263 | $0.0008645 | $0.0006483 | $0.0006740 | $240.22 | $12,426.01 |
| 2015-04-04 | $0.0006739 | $0.0006748 | $0.0003748 | $0.0004465 | $399.31 | $8,234.81 |
| 2015-04-05 | $0.0004466 | $0.0006282 | $0.0004434 | $0.0006280 | $303.96 | $11,584.96 |
| 2015-04-06 | $0.0006283 | $0.0006501 | $0.0002297 | $0.0002299 | $2,492.78 | $4,241.57 |
| 2015-04-07 | $0.0002297 | $0.0002951 | $0.0001088 | $0.0001747 | $1,154.86 | $3,223.91 |
| 2015-04-08 | $0.0001746 | $0.0001748 | $0.0001200 | $0.0001299 | $374.53 | $2,396.56 |
| 2015-04-09 | $0.0001297 | $0.0001718 | $0.0001211 | $0.0001218 | $103.00 | $2,248.59 |
| 2015-04-10 | $0.0001218 | $0.0001520 | $0.00007016 | $0.00007082 | $58.54 | $1,307.06 |
| 2015-04-11 | $0.00007080 | $0.00009450 | $0.00005412 | $0.00005441 | $36.12 | $1,004.11 |
| 2015-04-12 | $0.00005440 | $0.00005910 | $0.00003783 | $0.00004015 | $48.48 | $741.40 |
| 2015-04-13 | $0.00004011 | $0.0001036 | $0.00004000 | $0.00005165 | $18.34 | $954.03 |
| 2015-04-14 | $0.00005169 | $0.0001121 | $0.00004770 | $0.00007013 | $19.51 | $1,295.37 |
| 2015-04-15 | $0.00007010 | $0.00007131 | $0.00004851 | $0.00005148 | $21.31 | $951.06 |
| 2015-04-16 | $0.00005150 | $0.00005742 | $0.00005150 | $0.00005257 | $10.17 | $971.32 |
| 2015-04-17 | $0.00005257 | $0.00006632 | $0.00004440 | $0.00004681 | $12.45 | $864.88 |
| 2015-04-18 | $0.00004680 | $0.00006035 | $0.00004652 | $0.00006031 | $10.74 | $1,114.45 |
| 2015-04-19 | $0.00006033 | $0.00006560 | $0.00004228 | $0.00004229 | $18.92 | $781.67 |
| 2015-04-20 | $0.00004230 | $0.00008328 | $0.00004218 | $0.00008311 | $37.37 | $1,536.19 |
| 2015-04-21 | $0.00008311 | $0.0006704 | $0.00004264 | $0.0003129 | $3,555.21 | $5,784.33 |
| 2015-04-22 | $0.0003134 | $0.0005741 | $0.0002567 | $0.0003583 | $3,116.25 | $6,625.56 |
| 2015-04-23 | $0.0003581 | $0.0003584 | $0.00009644 | $0.0001419 | $585.04 | $2,623.62 |
| 2015-04-24 | $0.0001416 | $0.0002728 | $0.0001132 | $0.0001434 | $332.14 | $2,652.17 |
| 2015-04-25 | $0.0001434 | $0.0001484 | $0.0001095 | $0.0001132 | $201.94 | $2,093.92 |
| 2015-04-26 | $0.0001132 | $0.0001183 | $0.00008595 | $0.00009435 | $97.72 | $1,745.57 |
| 2015-04-27 | $0.00009435 | $0.0002222 | $0.00007898 | $0.0001330 | $191.81 | $2,460.46 |
| 2015-04-28 | $0.0001328 | $0.0002084 | $0.0001319 | $0.0001694 | $37.70 | $3,134.36 |
| 2015-04-29 | $0.0001692 | $0.0001692 | $0.0001504 | $0.0001650 | $24.21 | $3,053.09 |
| 2015-04-30 | $0.0001648 | $0.0002156 | $0.0001040 | $0.0001181 | $109.86 | $2,185.13 |