Asgard ASG
Xếp hạng #?
10:01:27 07/07/2020
Asgard (ASG)
Không theo dõi
Lịch sử giá Asgard (ASG) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002020 | $0.003005 | $0.001892 | $0.001900 | $338,796 | $0 |
| 2019-09-02 | $0.001901 | $0.002026 | $0.001618 | $0.001656 | $367,454 | $0 |
| 2019-09-03 | $0.001656 | $0.001898 | $0.001614 | $0.001654 | $366,365 | $0 |
| 2019-09-04 | $0.001654 | $0.003671 | $0.001449 | $0.002379 | $470,354 | $0 |
| 2019-09-05 | $0.002379 | $0.003732 | $0.002092 | $0.002679 | $430,051 | $0 |
| 2019-09-06 | $0.002679 | $0.003181 | $0.001856 | $0.002204 | $435,382 | $0 |
| 2019-09-07 | $0.002204 | $0.003024 | $0.001862 | $0.002085 | $390,699 | $0 |
| 2019-09-08 | $0.002085 | $0.002798 | $0.002037 | $0.002173 | $427,315 | $0 |
| 2019-09-09 | $0.002173 | $0.002652 | $0.001980 | $0.002107 | $381,912 | $0 |
| 2019-09-10 | $0.002106 | $0.002502 | $0.001994 | $0.002108 | $423,959 | $0 |
| 2019-09-11 | $0.002108 | $0.002366 | $0.001944 | $0.002035 | $417,540 | $0 |
| 2019-09-12 | $0.002035 | $0.002199 | $0.001892 | $0.001990 | $427,614 | $0 |
| 2019-09-13 | $0.001990 | $0.002142 | $0.001890 | $0.001981 | $428,254 | $0 |
| 2019-09-14 | $0.001980 | $0.002000 | $0.001529 | $0.001718 | $339,829 | $0 |
| 2019-09-15 | $0.001718 | $0.001904 | $0.001528 | $0.001575 | $320,650 | $0 |
| 2019-09-16 | $0.001575 | $0.002302 | $0.001551 | $0.001634 | $327,832 | $0 |
| 2019-09-17 | $0.001634 | $0.001739 | $0.001547 | $0.001607 | $367,122 | $0 |
| 2019-09-18 | $0.001606 | $0.003378 | $0.001554 | $0.002652 | $713,549 | $2,049,421 |
| 2019-09-19 | $0.002653 | $0.003322 | $0.002421 | $0.002756 | $619,362 | $2,129,406 |
| 2019-09-20 | $0.002756 | $0.003281 | $0.002519 | $0.002816 | $637,276 | $2,175,609 |
| 2019-09-21 | $0.002815 | $0.003343 | $0.002783 | $0.003046 | $617,791 | $2,353,424 |
| 2019-09-22 | $0.003045 | $0.003254 | $0.002783 | $0.002879 | $690,301 | $2,224,629 |
| 2019-09-23 | $0.002879 | $0.002899 | $0.002435 | $0.002605 | $503,155 | $2,013,051 |
| 2019-09-24 | $0.002605 | $0.002676 | $0.002142 | $0.002277 | $402,159 | $1,759,388 |
| 2019-09-25 | $0.002277 | $0.002645 | $0.002224 | $0.002385 | $494,360 | $1,848,059 |
| 2019-09-26 | $0.002385 | $0.002621 | $0.002383 | $0.002485 | $500,902 | $1,925,273 |
| 2019-09-27 | $0.002484 | $0.002619 | $0.002373 | $0.002529 | $531,315 | $1,959,868 |
| 2019-09-28 | $0.002529 | $0.002598 | $0.001424 | $0.001534 | $478,098 | $1,188,698 |
| 2019-09-29 | $0.001534 | $0.001651 | $0.001352 | $0.001416 | $499,673 | $1,096,948 |
| 2019-09-30 | $0.001416 | $0.001473 | $0.001063 | $0.001368 | $393,378 | $1,059,790 |