AWARE AT
Xếp hạng #?
05:15:06 17/04/2019
AWARE (AT)
Không hoạt động
Lịch sử giá AWARE (AT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01266 | $0.01312 | $0.01118 | $0.01202 | $1,070,370 | $0 |
| 2018-04-02 | $0.01217 | $0.01330 | $0.01131 | $0.01218 | $615,525 | $0 |
| 2018-04-03 | $0.01247 | $0.01403 | $0.01211 | $0.01357 | $454,014 | $0 |
| 2018-04-04 | $0.01358 | $0.01361 | $0.01156 | $0.01180 | $1,093,360 | $0 |
| 2018-04-05 | $0.01173 | $0.01237 | $0.01102 | $0.01199 | $941,987 | $0 |
| 2018-04-06 | $0.01165 | $0.01211 | $0.01073 | $0.01131 | $696,290 | $0 |
| 2018-04-07 | $0.01139 | $0.01298 | $0.01123 | $0.01249 | $1,590,820 | $0 |
| 2018-04-08 | $0.01256 | $0.01313 | $0.01212 | $0.01242 | $970,254 | $0 |
| 2018-04-09 | $0.01251 | $0.01430 | $0.01202 | $0.01236 | $440,026 | $0 |
| 2018-04-10 | $0.01233 | $0.01367 | $0.01211 | $0.01343 | $575,948 | $0 |
| 2018-04-11 | $0.01349 | $0.01394 | $0.01243 | $0.01393 | $1,039,560 | $0 |
| 2018-04-12 | $0.01383 | $0.01797 | $0.01354 | $0.01599 | $669,233 | $0 |
| 2018-04-13 | $0.01622 | $0.01812 | $0.01545 | $0.01695 | $385,132 | $0 |
| 2018-04-14 | $0.01683 | $0.01764 | $0.01620 | $0.01706 | $822,140 | $0 |
| 2018-04-15 | $0.01707 | $0.01790 | $0.01616 | $0.01652 | $866,476 | $0 |
| 2018-04-16 | $0.01646 | $0.01765 | $0.01590 | $0.01642 | $1,518,940 | $0 |
| 2018-04-17 | $0.01644 | $0.01785 | $0.01596 | $0.01699 | $880,753 | $0 |
| 2018-04-18 | $0.01679 | $0.01867 | $0.01645 | $0.01867 | $878,924 | $0 |
| 2018-04-19 | $0.01871 | $0.01990 | $0.01796 | $0.01981 | $729,448 | $0 |
| 2018-04-20 | $0.01982 | $0.02176 | $0.01955 | $0.02176 | $997,530 | $0 |
| 2018-04-21 | $0.02174 | $0.02248 | $0.02110 | $0.02248 | $1,183,640 | $0 |
| 2018-04-22 | $0.02242 | $0.02633 | $0.02187 | $0.02595 | $1,320,900 | $0 |
| 2018-04-23 | $0.02585 | $0.02643 | $0.02193 | $0.02527 | $1,816,230 | $0 |
| 2018-04-24 | $0.02511 | $0.02997 | $0.02511 | $0.02992 | $1,196,210 | $0 |
| 2018-04-25 | $0.02980 | $0.03022 | $0.02347 | $0.02424 | $1,205,250 | $0 |
| 2018-04-26 | $0.02453 | $0.03100 | $0.02393 | $0.02940 | $2,682,210 | $0 |
| 2018-04-27 | $0.03020 | $0.03033 | $0.02769 | $0.02849 | $853,319 | $0 |
| 2018-04-28 | $0.02871 | $0.03050 | $0.02614 | $0.03036 | $910,687 | $0 |
| 2018-04-29 | $0.03028 | $0.03116 | $0.02761 | $0.02957 | $1,164,350 | $0 |
| 2018-04-30 | $0.02938 | $0.02991 | $0.02671 | $0.02734 | $587,251 | $0 |