AWARE AT
Xếp hạng #?
05:15:06 17/04/2019
AWARE (AT)
Không hoạt động
Lịch sử giá AWARE (AT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02775 | $0.03078 | $0.02754 | $0.03031 | $3,141,080 | $0 |
| 2018-03-02 | $0.03045 | $0.03133 | $0.02654 | $0.02669 | $2,580,620 | $0 |
| 2018-03-03 | $0.02679 | $0.03001 | $0.02630 | $0.02981 | $468,969 | $0 |
| 2018-03-04 | $0.02945 | $0.03037 | $0.02770 | $0.02992 | $862,922 | $0 |
| 2018-03-05 | $0.02988 | $0.03043 | $0.02835 | $0.02835 | $1,482,770 | $0 |
| 2018-03-06 | $0.02853 | $0.02888 | $0.02334 | $0.02421 | $1,043,020 | $0 |
| 2018-03-07 | $0.02401 | $0.02435 | $0.01437 | $0.01930 | $1,223,570 | $0 |
| 2018-03-08 | $0.01888 | $0.02143 | $0.01538 | $0.01663 | $1,101,350 | $0 |
| 2018-03-09 | $0.01653 | $0.01896 | $0.01601 | $0.01875 | $535,732 | $0 |
| 2018-03-10 | $0.01895 | $0.02132 | $0.01839 | $0.01881 | $1,482,940 | $0 |
| 2018-03-11 | $0.01874 | $0.02100 | $0.01796 | $0.01991 | $1,784,840 | $0 |
| 2018-03-12 | $0.01986 | $0.02132 | $0.01935 | $0.01979 | $1,187,980 | $0 |
| 2018-03-13 | $0.01968 | $0.02009 | $0.01823 | $0.01962 | $389,860 | $0 |
| 2018-03-14 | $0.01965 | $0.02049 | $0.01753 | $0.01789 | $1,217,780 | $0 |
| 2018-03-15 | $0.01844 | $0.01844 | $0.01600 | $0.01729 | $953,463 | $0 |
| 2018-03-16 | $0.01745 | $0.01830 | $0.01626 | $0.01700 | $697,998 | $0 |
| 2018-03-17 | $0.01720 | $0.01728 | $0.01557 | $0.01577 | $1,105,340 | $0 |
| 2018-03-18 | $0.01574 | $0.01574 | $0.01238 | $0.01459 | $1,389,330 | $0 |
| 2018-03-19 | $0.01421 | $0.01527 | $0.01343 | $0.01510 | $171,386 | $0 |
| 2018-03-20 | $0.01517 | $0.01621 | $0.01300 | $0.01434 | $333,219 | $0 |
| 2018-03-21 | $0.01458 | $0.01960 | $0.01349 | $0.01566 | $1,691,140 | $0 |
| 2018-03-22 | $0.01564 | $0.01795 | $0.01460 | $0.01684 | $1,354,890 | $0 |
| 2018-03-23 | $0.01684 | $0.01755 | $0.01475 | $0.01662 | $424,841 | $0 |
| 2018-03-24 | $0.01686 | $0.01713 | $0.01434 | $0.01484 | $595,244 | $0 |
| 2018-03-25 | $0.01464 | $0.01549 | $0.01311 | $0.01482 | $3,487,840 | $0 |
| 2018-03-26 | $0.01481 | $0.01498 | $0.01266 | $0.01315 | $1,087,020 | $0 |
| 2018-03-27 | $0.01314 | $0.01415 | $0.01283 | $0.01331 | $1,230,670 | $0 |
| 2018-03-28 | $0.01337 | $0.01586 | $0.01206 | $0.01396 | $1,221,190 | $0 |
| 2018-03-29 | $0.01398 | $0.01402 | $0.01196 | $0.01232 | $1,019,980 | $0 |
| 2018-03-30 | $0.01229 | $0.01234 | $0.01080 | $0.01114 | $384,683 | $0 |
| 2018-03-31 | $0.01114 | $0.01366 | $0.01114 | $0.01241 | $442,572 | $0 |