Ascension ASN
Xếp hạng #?
02:09:23 24/11/2015
Ascension (ASN)
Không hoạt động
Lịch sử giá Ascension (ASN) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0001181 | $0.0001894 | $0.0001177 | $0.0001370 | $51.66 | $2,536.21 |
| 2015-05-02 | $0.0001371 | $0.0002331 | $0.00008662 | $0.0001903 | $553.87 | $3,523.89 |
| 2015-05-03 | $0.0001903 | $0.0001922 | $0.00009787 | $0.0001634 | $157.09 | $3,026.89 |
| 2015-05-04 | $0.0001634 | $0.0001801 | $0.00009128 | $0.0001673 | $297.26 | $3,098.92 |
| 2015-05-05 | $0.0001672 | $0.0001764 | $0.00009849 | $0.0001346 | $313.48 | $2,493.11 |
| 2015-05-06 | $0.0001347 | $0.0001347 | $0.0001078 | $0.0001080 | $12.50 | $2,000.65 |
| 2015-05-07 | $0.0001079 | $0.0001363 | $0.00008935 | $0.0001258 | $44.49 | $2,330.49 |
| 2015-05-08 | $0.0001257 | $0.0001263 | $0.00009998 | $0.00009998 | $34.57 | $1,852.71 |
| 2015-05-09 | $0.00009995 | $0.0001108 | $0.00009586 | $0.00009673 | $41.31 | $1,792.65 |
| 2015-05-10 | $0.00009669 | $0.0001242 | $0.00009554 | $0.0001129 | $146.06 | $2,093.36 |
| 2015-05-11 | $0.0001129 | $0.0001135 | $0.00009671 | $0.00009686 | $4.52 | $1,795.73 |
| 2015-05-12 | $0.00009686 | $0.00009715 | $0.00009604 | $0.00009644 | $8.89 | $1,788.27 |
| 2015-05-13 | $0.00009656 | $0.00009678 | $0.00008227 | $0.00008273 | $52.25 | $1,534.18 |
| 2015-05-14 | $0.00008267 | $0.00008312 | $0.00008250 | $0.00008312 | $52.49 | $1,541.35 |
| 2015-05-15 | $0.0001045 | $0.0001045 | $0.0001042 | $0.0001045 | $0.7614 | $1,939.48 |
| 2015-05-16 | $0.0001046 | $0.0001046 | $0.00007529 | $0.00007557 | $12.78 | $1,402.10 |
| 2015-05-17 | $0.00007557 | $0.00008768 | $0.00007100 | $0.00008762 | $19.35 | $1,625.63 |
| 2015-05-18 | $0.00008765 | $0.00009704 | $0.00005193 | $0.00008393 | $41.78 | $1,557.78 |
| 2015-05-19 | $0.00008389 | $0.00009100 | $0.00006727 | $0.00009046 | $4.58 | $1,679.32 |
| 2015-05-20 | $0.00009044 | $0.00009070 | $0.00006731 | $0.00008659 | $7.08 | $1,607.78 |
| 2015-05-21 | $0.00008659 | $0.00008660 | $0.00004003 | $0.00007060 | $296.26 | $1,311.25 |
| 2015-05-22 | $0.00007060 | $0.00009483 | $0.00006154 | $0.00006249 | $69.28 | $1,160.81 |
| 2015-05-23 | $0.00006247 | $0.00007231 | $0.00006206 | $0.00006211 | $11.13 | $1,153.91 |
| 2015-05-24 | $0.00006213 | $0.00006234 | $0.00005731 | $0.00005783 | $0.8872 | $1,074.56 |
| 2015-05-25 | $0.00005782 | $0.00007472 | $0.00005755 | $0.00006402 | $3.79 | $1,189.81 |
| 2015-05-26 | $0.00006402 | $0.00007147 | $0.00006402 | $0.00007113 | $0.3645 | $1,322.41 |
| 2015-05-27 | $0.00007112 | $0.00007113 | $0.00004508 | $0.00004508 | $9.08 | $838.24 |
| 2015-05-28 | $0.00004508 | $0.00004519 | $0.00003550 | $0.00004511 | $17.35 | $838.85 |
| 2015-05-29 | $0.00004510 | $0.00007107 | $0.00004479 | $0.00006402 | $20.21 | $1,190.68 |
| 2015-05-30 | $0.00006401 | $0.0001110 | $0.00006382 | $0.00009800 | $97.60 | $1,823.15 |
| 2015-05-31 | $0.00009792 | $0.0001166 | $0.00006991 | $0.00009898 | $163.91 | $1,841.62 |