Astrocoin ASR
Xếp hạng #?
19:19:05 15/08/2014
Astrocoin (ASR)
Không hoạt động
Lịch sử giá Astrocoin (ASR) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.08785 | $0.1897 | $0.08783 | $0.1418 | $279.08 | $7,742.45 |
| 2014-06-02 | $0.1417 | $0.1452 | $0.1033 | $0.1087 | $22.04 | $5,989.66 |
| 2014-06-03 | $0.1087 | $0.1248 | $0.09995 | $0.1003 | $12.79 | $5,578.35 |
| 2014-06-04 | $0.1002 | $0.1031 | $0.09381 | $0.1013 | $21.99 | $5,680.10 |
| 2014-06-05 | $0.1012 | $0.1023 | $0.09683 | $0.09879 | $48.15 | $5,586.66 |
| 2014-06-06 | $0.09879 | $0.09879 | $0.08411 | $0.08422 | $39.14 | $4,793.88 |
| 2014-06-07 | $0.08420 | $0.09656 | $0.07563 | $0.09651 | $0.4464 | $5,543.42 |
| 2014-06-08 | $0.09651 | $0.09705 | $0.07576 | $0.07606 | $69.71 | $4,405.61 |
| 2014-06-09 | $0.07601 | $0.07624 | $0.07470 | $0.07524 | $32.01 | $4,391.61 |
| 2014-06-10 | $0.07534 | $0.08244 | $0.07494 | $0.08081 | $18.62 | $4,755.48 |
| 2014-06-11 | $0.08082 | $0.08114 | $0.07078 | $0.07083 | $24.18 | $4,203.54 |
| 2014-06-12 | $0.07087 | $0.07140 | $0.06361 | $0.06513 | $19.91 | $3,893.49 |
| 2014-06-13 | $0.06499 | $0.06818 | $0.05535 | $0.05576 | $15.28 | $3,354.05 |
| 2014-06-14 | $0.05581 | $0.05586 | $0.006209 | $0.006563 | $1.38 | $398.30 |
| 2014-06-15 | $0.006547 | $0.06215 | $0.006106 | $0.05267 | $0.02686 | $3,222.37 |
| 2014-06-16 | $0.05264 | $0.05276 | $0.01825 | $0.01827 | $2.50 | $1,125.17 |
| 2014-06-17 | $0.01825 | $0.02000 | $0.01821 | $0.01954 | $1.46 | $1,211.23 |
| 2014-06-18 | $0.01950 | $0.04381 | $0.01950 | $0.04179 | $5.02 | $2,612.65 |
| 2014-06-19 | $0.04179 | $0.04672 | $0.02322 | $0.02326 | $1.33 | $1,466.05 |
| 2014-06-20 | $0.02324 | $0.02324 | $0.01648 | $0.01656 | $5.62 | $1,049.64 |
| 2014-06-21 | $0.01654 | $0.02330 | $0.01544 | $0.02232 | $24.43 | $1,428.00 |
| 2014-06-22 | $0.02236 | $0.02668 | $0.01845 | $0.02667 | $7.09 | $1,717.14 |
| 2014-06-23 | $0.02666 | $0.02726 | $0.01966 | $0.01973 | $3.06 | $1,279.14 |
| 2014-06-24 | $0.01973 | $0.01973 | $0.01809 | $0.01809 | $2.47 | $1,182.07 |
| 2014-06-25 | $0.01807 | $0.01813 | $0.01714 | $0.01714 | $3.28 | $1,128.92 |
| 2014-06-26 | $0.01714 | $0.01741 | $0.01709 | $0.01737 | $5.15 | $1,152.93 |
| 2014-06-27 | $0.01737 | $0.01750 | $0.01687 | $0.01710 | $2.07 | $1,143.64 |
| 2014-06-28 | $0.01688 | $0.01689 | $0.01617 | $0.01675 | $0.1686 | $1,126.61 |
| 2014-06-29 | $0.01674 | $0.02244 | $0.01674 | $0.02238 | $3.39 | $1,517.81 |
| 2014-06-30 | $0.02238 | $0.02894 | $0.02228 | $0.02881 | $39.67 | $1,968.95 |