Ascension ASN
Xếp hạng #?
02:09:23 24/11/2015
Ascension (ASN)
Không hoạt động
Lịch sử giá Ascension (ASN) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.00009900 | $0.0001116 | $0.00008915 | $0.00008917 | $7.60 | $1,659.43 |
| 2015-06-02 | $0.00008916 | $0.00009951 | $0.00006766 | $0.00006774 | $1.47 | $1,260.82 |
| 2015-06-03 | $0.00006772 | $0.00006822 | $0.00006718 | $0.00006787 | $0.6431 | $1,263.30 |
| 2015-06-04 | $0.00006786 | $0.00006790 | $0.00006725 | $0.00006730 | $3.29 | $1,252.94 |
| 2015-06-05 | $0.00006725 | $0.00006759 | $0.00005406 | $0.00006299 | $19.83 | $1,172.96 |
| 2015-06-06 | $0.00006300 | $0.00006543 | $0.00006064 | $0.00006543 | $0.5849 | $1,218.83 |
| 2015-06-07 | $0.00006542 | $0.0001007 | $0.00006537 | $0.00008915 | $5.05 | $1,661.02 |
| 2015-06-08 | $0.00008915 | $0.0001423 | $0.00007228 | $0.0001188 | $81.78 | $2,214.57 |
| 2015-06-09 | $0.0001188 | $0.0001399 | $0.00009347 | $0.0001397 | $26.42 | $2,603.95 |
| 2015-06-10 | $0.0001397 | $0.0001398 | $0.0001094 | $0.0001098 | $8.82 | $2,047.27 |
| 2015-06-11 | $0.0001098 | $0.0001101 | $0.00009409 | $0.0001034 | $17.39 | $1,927.19 |
| 2015-06-12 | $0.0001034 | $0.0001155 | $0.00009199 | $0.00009199 | $5.68 | $1,715.70 |
| 2015-06-13 | $0.00009197 | $0.00009899 | $0.00007902 | $0.00007902 | $12.47 | $1,474.83 |
| 2015-06-14 | $0.00007903 | $0.00007985 | $0.00005827 | $0.00005839 | $5.42 | $1,089.84 |
| 2015-06-15 | $0.00005836 | $0.00009510 | $0.00005836 | $0.00006631 | $2.81 | $1,238.15 |
| 2015-06-16 | $0.00006629 | $0.00006797 | $0.00006583 | $0.00006774 | $3.63 | $1,265.10 |
| 2015-06-17 | $0.00006772 | $0.00006815 | $0.00005517 | $0.00005983 | $36.89 | $1,117.63 |
| 2015-06-18 | $0.00005986 | $0.0001003 | $0.00005889 | $0.00006225 | $162.31 | $1,163.08 |
| 2015-06-19 | $0.00006226 | $0.00008029 | $0.00006095 | $0.00006115 | $130.71 | $1,142.75 |
| 2015-06-20 | $0.00006113 | $0.00007374 | $0.00006016 | $0.00007356 | $1.66 | $1,374.93 |
| 2015-06-21 | $0.00007353 | $0.00007357 | $0.00007283 | $0.00007285 | $1.64 | $1,361.94 |
| 2015-06-22 | $0.00009801 | $0.0001036 | $0.00008869 | $0.00009386 | $12.84 | $1,754.98 |
| 2015-06-23 | $0.00009383 | $0.00009398 | $0.00008547 | $0.00008550 | $0.3874 | $1,599.31 |
| 2015-06-24 | $0.00008550 | $0.00008552 | $0.00008418 | $0.00008418 | $0.3814 | $1,574.86 |
| 2015-06-25 | $0.00005570 | $0.00005585 | $0.00005570 | $0.00005584 | $15.53 | $1,044.97 |
| 2015-06-26 | $0.00005580 | $0.0001209 | $0.00005559 | $0.00008039 | $4.10 | $1,504.46 |
| 2015-06-27 | $0.00008037 | $0.00008063 | $0.00007079 | $0.00007279 | $0.7180 | $1,362.45 |
| 2015-06-28 | $0.00007278 | $0.0001045 | $0.00005938 | $0.00007470 | $77.85 | $1,398.53 |
| 2015-06-29 | $0.00007462 | $0.00007698 | $0.00006382 | $0.00006427 | $0.5592 | $1,203.41 |
| 2015-06-30 | $0.00006426 | $0.00008304 | $0.00006401 | $0.00008155 | $116.63 | $1,527.44 |