Astro ASTRO
Xếp hạng #?
07:30:36 23/10/2018
Astro (ASTRO)
Không hoạt động
Lịch sử giá Astro (ASTRO) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.6086 | $0.6210 | $0.4368 | $0.5076 | $5,556.43 | $1,682,178 |
| 2018-09-02 | $0.5077 | $0.5141 | $0.4514 | $0.4534 | $2,846.09 | $1,502,545 |
| 2018-09-03 | $0.4538 | $0.4550 | $0.4430 | $0.4483 | $1,012.70 | $1,485,717 |
| 2018-09-04 | $0.4484 | $0.6256 | $0.4423 | $0.6147 | $318.61 | $2,036,884 |
| 2018-09-05 | $0.6142 | $0.6187 | $0.5521 | $0.5582 | $49.08 | $1,849,775 |
| 2018-09-06 | $0.5582 | $0.5582 | $0.5582 | $0.5582 | $944.64 | $1,849,775 |
| 2018-09-07 | $0.5582 | $0.5582 | $0.5582 | $0.5582 | $753.21 | $1,849,775 |
| 2018-09-08 | $0.5582 | $0.5582 | $0.3093 | $0.3179 | $987.27 | $1,053,501 |
| 2018-09-09 | $0.3166 | $0.4272 | $0.3013 | $0.4213 | $1,179.46 | $1,396,078 |
| 2018-09-10 | $0.4215 | $0.4316 | $0.4067 | $0.4200 | $10.09 | $1,391,657 |
| 2018-09-11 | $0.4200 | $0.4200 | $0.4200 | $0.4200 | $9.34 | $1,391,657 |
| 2018-09-12 | $0.4200 | $0.4200 | $0.4200 | $0.4200 | $22.95 | $1,391,657 |
| 2018-09-13 | $0.4200 | $0.4200 | $0.3241 | $0.3400 | $379.94 | $1,126,846 |
| 2018-09-14 | $0.3388 | $0.3570 | $0.3284 | $0.3430 | $23.07 | $1,136,767 |
| 2018-09-15 | $0.3430 | $0.3430 | $0.3430 | $0.3430 | $23.56 | $1,136,767 |
| 2018-09-18 | $0.3430 | $0.4924 | $0.3430 | $0.4901 | $562.06 | $1,624,146 |
| 2018-09-19 | $0.4893 | $0.4969 | $0.3536 | $0.3675 | $19.83 | $1,217,993 |
| 2018-09-20 | $0.3674 | $0.3740 | $0.3639 | $0.3724 | $4.72 | $1,233,922 |
| 2018-09-21 | $0.3724 | $0.5495 | $0.3724 | $0.5448 | $10,236.60 | $1,805,310 |
| 2018-09-22 | $0.5465 | $0.5563 | $0.4552 | $0.4578 | $21.68 | $1,517,199 |
| 2018-09-23 | $0.4581 | $0.4714 | $0.4527 | $0.4617 | $4.13 | $1,530,109 |
| 2018-09-24 | $0.4617 | $0.5514 | $0.4617 | $0.5331 | $2,850.47 | $1,766,508 |
| 2018-09-25 | $0.5332 | $0.5332 | $0.4819 | $0.4921 | $5.33 | $1,630,694 |
| 2018-09-30 | $0.4921 | $0.4921 | $0.4921 | $0.4921 | $1,395.15 | $1,630,694 |