Asgard ASG
Xếp hạng #?
10:01:27 07/07/2020
Asgard (ASG)
Không theo dõi
Lịch sử giá Asgard (ASG) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001368 | $0.001610 | $0.001041 | $0.001303 | $427,507 | $1,009,409 |
| 2019-10-02 | $0.001303 | $0.001622 | $0.001156 | $0.001211 | $342,985 | $938,746 |
| 2019-10-03 | $0.001211 | $0.001460 | $0.001097 | $0.001227 | $417,242 | $950,504 |
| 2019-10-04 | $0.001226 | $0.001284 | $0.001116 | $0.001165 | $362,506 | $902,620 |
| 2019-10-05 | $0.001165 | $0.001252 | $0.0009995 | $0.001166 | $412,199 | $903,147 |
| 2019-10-06 | $0.001165 | $0.001195 | $0.001023 | $0.001076 | $363,079 | $833,396 |
| 2019-10-07 | $0.001075 | $0.001135 | $0.0007220 | $0.0008171 | $253,816 | $633,147 |
| 2019-10-08 | $0.0008025 | $0.001038 | $0.0007353 | $0.0008544 | $277,052 | $662,082 |
| 2019-10-09 | $0.0008544 | $0.0008921 | $0.0008105 | $0.0008920 | $304,217 | $691,192 |
| 2019-10-10 | $0.0008920 | $0.0008920 | $0.0006638 | $0.0007985 | $330,483 | $618,750 |
| 2019-10-11 | $0.0007987 | $0.001091 | $0.0005196 | $0.0006213 | $280,410 | $481,449 |
| 2019-10-12 | $0.0006212 | $0.0007254 | $0.0005485 | $0.0005799 | $232,103 | $449,326 |
| 2019-10-13 | $0.0005797 | $0.0006094 | $0.0005385 | $0.0005589 | $253,346 | $433,103 |
| 2019-10-14 | $0.0005589 | $0.001583 | $0.0003881 | $0.0004750 | $210,759 | $368,069 |
| 2019-10-15 | $0.0004751 | $0.001003 | $0.0004262 | $0.0007811 | $7,202.74 | $605,276 |
| 2019-10-16 | $0.0007811 | $0.0008723 | $0.0005707 | $0.0008676 | $3,463.77 | $672,248 |
| 2019-10-17 | $0.0008675 | $0.0008675 | $0.0004206 | $0.0005407 | $4,574.94 | $418,988 |
| 2019-10-18 | $0.0005406 | $0.0005408 | $0.0003671 | $0.0004024 | $991.18 | $311,803 |
| 2019-10-19 | $0.0004024 | $0.0004567 | $0.0002903 | $0.0004073 | $1,023.10 | $315,641 |
| 2019-10-20 | $0.0004076 | $0.0004472 | $0.0002508 | $0.0003974 | $220.29 | $307,926 |
| 2019-10-21 | $0.0003976 | $0.0004202 | $0.0003390 | $0.0003715 | $820.97 | $287,867 |
| 2019-10-22 | $0.0003715 | $0.0004177 | $0.0001397 | $0.0001397 | $52.63 | $108,285 |
| 2019-10-23 | $0.0001397 | $0.0003613 | $0.0001358 | $0.0002333 | $12,526.00 | $180,811 |
| 2019-10-24 | $0.0002334 | $0.0002771 | $0.0002073 | $0.0002217 | $16,556.44 | $171,768 |
| 2019-10-25 | $0.0002217 | $0.0002699 | $0.0002134 | $0.0002688 | $39,267.01 | $208,277 |
| 2019-10-26 | $0.0002687 | $0.0002898 | $0.0002504 | $0.0002805 | $19,786.75 | $217,316 |
| 2019-10-27 | $0.0002805 | $0.0003242 | $0.0002629 | $0.0002847 | $15,624.46 | $220,586 |
| 2019-10-28 | $0.0002845 | $0.0002887 | $0.0002240 | $0.0002663 | $15,670.79 | $206,321 |
| 2019-10-29 | $0.0002662 | $0.0003095 | $0.0002419 | $0.0002826 | $19,577.88 | $218,984 |
| 2019-10-30 | $0.0002826 | $0.0003145 | $0.0002479 | $0.0002974 | $17,679.58 | $230,449 |
| 2019-10-31 | $0.0002973 | $0.0003131 | $0.0002260 | $0.0002420 | $41,460.55 | $187,519 |