AWARE AT
Xếp hạng #?
05:15:06 17/04/2019
AWARE (AT)
Không hoạt động
Lịch sử giá AWARE (AT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.03983 | $0.04061 | $0.03232 | $0.03550 | $186,799 | $0 |
| 2018-02-02 | $0.03534 | $0.03548 | $0.02612 | $0.03383 | $766,558 | $0 |
| 2018-02-03 | $0.03430 | $0.03571 | $0.02508 | $0.03351 | $920,544 | $0 |
| 2018-02-04 | $0.03350 | $0.03525 | $0.02811 | $0.03098 | $8,191,920 | $0 |
| 2018-02-05 | $0.03019 | $0.03183 | $0.02204 | $0.02347 | $693,567 | $0 |
| 2018-02-06 | $0.02342 | $0.02608 | $0.01418 | $0.02271 | $614,892 | $0 |
| 2018-02-07 | $0.02263 | $0.02921 | $0.02092 | $0.02630 | $880,343 | $0 |
| 2018-02-08 | $0.02651 | $0.03641 | $0.02240 | $0.03001 | $996,180 | $0 |
| 2018-02-09 | $0.03019 | $0.03019 | $0.02387 | $0.02707 | $814,570 | $0 |
| 2018-02-10 | $0.02699 | $0.02946 | $0.02572 | $0.02784 | $849,823 | $0 |
| 2018-02-11 | $0.02780 | $0.03014 | $0.02501 | $0.02555 | $325,971 | $0 |
| 2018-02-12 | $0.02586 | $0.03329 | $0.02583 | $0.03269 | $544,120 | $0 |
| 2018-02-13 | $0.03264 | $0.03295 | $0.02746 | $0.02890 | $372,547 | $0 |
| 2018-02-14 | $0.02887 | $0.03271 | $0.02839 | $0.03196 | $870,894 | $0 |
| 2018-02-15 | $0.03195 | $0.03398 | $0.02688 | $0.03295 | $998,043 | $0 |
| 2018-02-16 | $0.03262 | $0.03378 | $0.02973 | $0.03279 | $993,419 | $0 |
| 2018-02-17 | $0.03267 | $0.03567 | $0.03103 | $0.03317 | $1,359,550 | $0 |
| 2018-02-18 | $0.03314 | $0.03418 | $0.02832 | $0.02849 | $766,500 | $0 |
| 2018-02-19 | $0.02862 | $0.03349 | $0.02840 | $0.03015 | $940,630 | $0 |
| 2018-02-20 | $0.03017 | $0.03231 | $0.02994 | $0.03029 | $818,996 | $0 |
| 2018-02-21 | $0.03035 | $0.03117 | $0.02663 | $0.02748 | $377,504 | $0 |
| 2018-02-22 | $0.02741 | $0.02913 | $0.02490 | $0.02641 | $716,112 | $0 |
| 2018-02-23 | $0.02628 | $0.02943 | $0.02577 | $0.02787 | $949,749 | $0 |
| 2018-02-24 | $0.02779 | $0.03009 | $0.02667 | $0.02794 | $1,215,260 | $0 |
| 2018-02-25 | $0.02790 | $0.02945 | $0.02597 | $0.02893 | $1,140,130 | $0 |
| 2018-02-26 | $0.02880 | $0.03088 | $0.02738 | $0.02888 | $1,040,790 | $0 |
| 2018-02-27 | $0.02897 | $0.03171 | $0.02849 | $0.02993 | $1,038,550 | $0 |
| 2018-02-28 | $0.02990 | $0.03246 | $0.02768 | $0.02771 | $2,378,680 | $0 |