Aston ATX
Xếp hạng #?
00:31:07 08/01/2021
Aston (ATX)
Không theo dõi
Lịch sử giá Aston (ATX) 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 | $0.0009004 | $0.0009087 | $0.0008344 | $0.0008511 | $0 | $701,335 |
| 2019-09-02 | $0.0008511 | $0.0009415 | $0.0008397 | $0.0008403 | $0 | $692,446 |
| 2019-09-03 | $0.0008404 | $0.0008586 | $0.0008337 | $0.0008343 | $0 | $687,459 |
| 2019-09-04 | $0.0008343 | $0.0008361 | $0.0008175 | $0.0008225 | $0 | $677,717 |
| 2019-09-05 | $0.0008225 | $0.0009529 | $0.0006243 | $0.0009514 | $103.54 | $783,986 |
| 2019-09-06 | $0.0009514 | $0.0009659 | $0.0007813 | $0.0007869 | $495.28 | $648,443 |
| 2019-09-07 | $0.0007872 | $0.0007900 | $0.0007247 | $0.0007359 | $214.94 | $606,405 |
| 2019-09-08 | $0.0007355 | $0.001006 | $0.0006456 | $0.0006792 | $0 | $559,641 |
| 2019-09-09 | $0.0006792 | $0.0007316 | $0.0006780 | $0.0007233 | $0.7254 | $596,005 |
| 2019-09-10 | $0.0007231 | $0.0007975 | $0.0006999 | $0.0007083 | $97.78 | $583,634 |
| 2019-09-11 | $0.0007083 | $0.0007154 | $0.0006986 | $0.0007124 | $0.7694 | $587,005 |
| 2019-09-12 | $0.0007126 | $0.0007241 | $0.0007059 | $0.0007195 | $0 | $592,831 |
| 2019-09-13 | $0.0007195 | $0.0009351 | $0.0007118 | $0.0007120 | $0 | $586,716 |
| 2019-09-14 | $0.0007120 | $0.0007290 | $0.0007120 | $0.0007290 | $0 | $600,685 |
| 2019-09-15 | $0.0007290 | $0.0007629 | $0.0007290 | $0.0007629 | $0 | $628,624 |
| 2019-09-16 | $0.0007629 | $0.0007629 | $0.0006156 | $0.0006164 | $0 | $507,920 |
| 2019-09-17 | $0.0006164 | $0.0006237 | $0.0006143 | $0.0006237 | $0 | $513,957 |
| 2019-09-18 | $0.0006237 | $0.0006237 | $0.0006114 | $0.0006132 | $0 | $505,237 |
| 2019-09-19 | $0.0006132 | $0.0006132 | $0.0005186 | $0.0005191 | $0 | $427,778 |
| 2019-09-20 | $0.0005191 | $0.0005306 | $0.0005188 | $0.0005276 | $0 | $434,727 |
| 2019-09-21 | $0.0005276 | $0.0005443 | $0.0004857 | $0.0004857 | $0 | $400,224 |
| 2019-09-22 | $0.0004857 | $0.0007055 | $0.0003768 | $0.0007050 | $26.88 | $580,915 |
| 2019-09-23 | $0.0007050 | $0.0007051 | $0.0006802 | $0.0006802 | $47.42 | $560,493 |
| 2019-09-24 | $0.0006803 | $0.0006866 | $0.0003506 | $0.0003515 | $0 | $289,624 |
| 2019-09-25 | $0.0003515 | $0.0004755 | $0.0003495 | $0.0004754 | $0 | $391,762 |
| 2019-09-26 | $0.0004754 | $0.0005928 | $0.0003912 | $0.0005672 | $2.68 | $467,405 |
| 2019-09-27 | $0.0005666 | $0.0005691 | $0.0003655 | $0.0003658 | $0 | $301,387 |
| 2019-09-28 | $0.0003658 | $0.0003741 | $0.0003658 | $0.0003741 | $0 | $308,230 |
| 2019-09-29 | $0.0003741 | $0.0003741 | $0.0003741 | $0.0003741 | $0 | $308,253 |
| 2019-09-30 | $0.0003741 | $0.0004171 | $0.0003740 | $0.0004006 | $0 | $330,115 |