Asgard ASG
Xếp hạng #?
10:01:27 07/07/2020
Asgard (ASG)
Không theo dõi
Lịch sử giá Asgard (ASG) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002500 | $0.0003100 | $0.0002500 | $0.0003100 | $364.61 | $240,213 |
| 2019-12-02 | $0.0003100 | $0.0003400 | $0.0003100 | $0.0003400 | $1,506.12 | $263,460 |
| 2019-12-03 | $0.0003400 | $0.0003400 | $0.0003100 | $0.0003200 | $390.92 | $247,962 |
| 2019-12-04 | $0.0003200 | $0.0003400 | $0.0003100 | $0.0003200 | $252.61 | $247,962 |
| 2019-12-05 | $0.0003200 | $0.0003200 | $0.0002200 | $0.0002200 | $14.10 | $170,474 |
| 2019-12-06 | $0.0002200 | $0.0002200 | $0.0002200 | $0.0002200 | $0 | $170,474 |
| 2019-12-07 | $0.0002200 | $0.0002200 | $0.0002200 | $0.0002200 | $0 | $170,474 |
| 2019-12-08 | $0.0002200 | $0.0003200 | $0.0002200 | $0.0003100 | $847.89 | $240,213 |
| 2019-12-09 | $0.0003100 | $0.0003300 | $0.0002900 | $0.0003000 | $1,935.40 | $232,464 |
| 2019-12-10 | $0.0003000 | $0.0003300 | $0.0001000 | $0.0003000 | $2,469.12 | $232,464 |
| 2019-12-11 | $0.0003000 | $0.0003000 | $0.0002000 | $0.0002600 | $389.29 | $201,469 |
| 2019-12-12 | $0.0002600 | $0.0002900 | $0.0002500 | $0.0002700 | $694.86 | $209,218 |
| 2019-12-13 | $0.0002700 | $0.0002900 | $0.0002500 | $0.0002700 | $981.82 | $209,218 |
| 2019-12-14 | $0.0002700 | $0.0002700 | $0.0001214 | $0.0001215 | $2.16 | $94,117.25 |
| 2019-12-15 | $0.0001215 | $0.0001224 | $0.0001185 | $0.0001215 | $0 | $94,167.11 |
| 2019-12-16 | $0.0001215 | $0.0001215 | $0.0001215 | $0.0001215 | $0 | $94,167.11 |
| 2019-12-17 | $0.0001215 | $0.0003000 | $0.0001215 | $0.0002900 | $495.80 | $224,715 |
| 2019-12-18 | $0.0002900 | $0.0004200 | $0.0002900 | $0.0003797 | $5,780.67 | $294,205 |
| 2019-12-19 | $0.0003797 | $0.0003900 | $0.0003593 | $0.0003900 | $1,829.88 | $302,204 |
| 2019-12-20 | $0.0003900 | $0.0003900 | $0.0002883 | $0.0002888 | $70.48 | $223,796 |
| 2019-12-21 | $0.0002888 | $0.0002888 | $0.0002863 | $0.0002875 | $0 | $222,768 |
| 2019-12-22 | $0.0002875 | $0.0003007 | $0.0002875 | $0.0003003 | $0.0003003 | $232,707 |
| 2019-12-23 | $0.0003003 | $0.0003800 | $0.0003002 | $0.0003700 | $755.78 | $286,706 |
| 2019-12-24 | $0.0003700 | $0.0003800 | $0.0003400 | $0.0003800 | $1,637.80 | $294,455 |
| 2019-12-25 | $0.0003800 | $0.0003800 | $0.0002900 | $0.0003800 | $4,555.67 | $294,455 |
| 2019-12-26 | $0.0003800 | $0.0003800 | $0.0002600 | $0.0003100 | $1,795.33 | $240,213 |
| 2019-12-27 | $0.0003100 | $0.0003800 | $0.0002900 | $0.0003400 | $3,659.00 | $263,460 |
| 2019-12-28 | $0.0003400 | $0.0003700 | $0.0003100 | $0.0003700 | $1,161.21 | $286,706 |
| 2019-12-29 | $0.0003700 | $0.0004200 | $0.0003700 | $0.0004200 | $1,115.07 | $325,450 |
| 2019-12-30 | $0.0004200 | $0.0004200 | $0.0004200 | $0.0004200 | $0 | $325,450 |
| 2019-12-31 | $0.0004200 | $0.0004200 | $0.0004200 | $0.0004200 | $0 | $325,450 |