Asgard ASG
Xếp hạng #?
10:01:27 07/07/2020
Asgard (ASG)
Không theo dõi
Lịch sử giá Asgard (ASG) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002419 | $0.0002669 | $0.0002231 | $0.0002447 | $70,412.22 | $189,642 |
| 2019-11-02 | $0.0002447 | $0.0002567 | $0.0002440 | $0.0002454 | $75,327.36 | $190,172 |
| 2019-11-03 | $0.0002454 | $0.0002461 | $0.0002343 | $0.0002396 | $70,680.79 | $185,649 |
| 2019-11-04 | $0.0002396 | $0.0002450 | $0.0002361 | $0.0002402 | $71,993.64 | $186,097 |
| 2019-11-05 | $0.0002402 | $0.0002522 | $0.0002371 | $0.0002411 | $68,401.21 | $186,828 |
| 2019-11-06 | $0.0002411 | $0.0002512 | $0.0002283 | $0.0002323 | $62,828.41 | $179,968 |
| 2019-11-07 | $0.0002322 | $0.0002596 | $0.0001957 | $0.0002287 | $70,853.61 | $177,233 |
| 2019-11-08 | $0.0002287 | $0.0002584 | $0.0002276 | $0.0002330 | $60,626.21 | $180,554 |
| 2019-11-09 | $0.0002330 | $0.0002332 | $0.0002203 | $0.0002214 | $59,067.90 | $171,569 |
| 2019-11-10 | $0.0002214 | $0.0002326 | $0.0002199 | $0.0002293 | $66,753.95 | $177,707 |
| 2019-11-11 | $0.0002293 | $0.0002349 | $0.0002219 | $0.0002223 | $62,657.79 | $172,224 |
| 2019-11-12 | $0.0002223 | $0.0002340 | $0.0002218 | $0.0002229 | $68,955.06 | $172,700 |
| 2019-11-13 | $0.0002229 | $0.0002282 | $0.0002212 | $0.0002241 | $64,349.52 | $173,623 |
| 2019-11-14 | $0.0002241 | $0.0002280 | $0.0002209 | $0.0002209 | $25,247.42 | $171,206 |
| 2019-11-15 | $0.0002209 | $0.0002304 | $0.0001864 | $0.0001864 | $0 | $144,429 |
| 2019-11-16 | $0.0001864 | $0.0004462 | $0.0001864 | $0.0004246 | $1,530.37 | $328,985 |
| 2019-11-17 | $0.0004246 | $0.0004964 | $0.0002200 | $0.0004658 | $1,871.50 | $360,915 |
| 2019-11-18 | $0.0004658 | $0.0005340 | $0.0003639 | $0.0005250 | $3,727.10 | $406,818 |
| 2019-11-19 | $0.0005250 | $0.0005824 | $0.0004000 | $0.0005000 | $1,576.79 | $387,440 |
| 2019-11-20 | $0.0005000 | $0.0005000 | $0.0003000 | $0.0004400 | $369.80 | $340,948 |
| 2019-11-21 | $0.0004400 | $0.0004900 | $0.0004400 | $0.0004600 | $773.26 | $356,445 |
| 2019-11-22 | $0.0004600 | $0.0004600 | $0.0003700 | $0.0003700 | $2,605.21 | $286,706 |
| 2019-11-23 | $0.0003700 | $0.0006000 | $0.0003700 | $0.0006000 | $1,648.80 | $464,929 |
| 2019-11-24 | $0.0006000 | $0.0006000 | $0.0003969 | $0.0004685 | $2,664.04 | $362,994 |
| 2019-11-25 | $0.0004685 | $0.0004700 | $0.0004191 | $0.0004700 | $3,626.60 | $364,194 |
| 2019-11-26 | $0.0004700 | $0.0004700 | $0.0002500 | $0.0004500 | $3,317.80 | $348,694 |
| 2019-11-27 | $0.0004500 | $0.0004500 | $0.0002008 | $0.0004400 | $1,611.87 | $340,948 |
| 2019-11-28 | $0.0004400 | $0.0004500 | $0.0003001 | $0.0003400 | $1,466.87 | $263,486 |
| 2019-11-29 | $0.0003400 | $0.0004700 | $0.0002600 | $0.0004700 | $8,910.84 | $364,194 |
| 2019-11-30 | $0.0004700 | $0.0004700 | $0.0002500 | $0.0002500 | $636.99 | $193,720 |