AWARE AT
Xếp hạng #?
05:15:06 17/04/2019
AWARE (AT)
Không hoạt động
Lịch sử giá AWARE (AT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02580 | $0.02917 | $0.02347 | $0.02830 | $2,098,650 | $0 |
| 2018-05-02 | $0.02807 | $0.03104 | $0.02724 | $0.03098 | $1,705,840 | $0 |
| 2018-05-03 | $0.03254 | $0.03581 | $0.02857 | $0.03517 | $2,810,200 | $0 |
| 2018-05-04 | $0.03518 | $0.03670 | $0.03320 | $0.03456 | $1,131,790 | $0 |
| 2018-05-05 | $0.03446 | $0.03733 | $0.03437 | $0.03608 | $1,180,880 | $0 |
| 2018-05-06 | $0.03757 | $0.03776 | $0.03238 | $0.03490 | $1,938,190 | $0 |
| 2018-05-07 | $0.03552 | $0.03634 | $0.03156 | $0.03294 | $1,878,560 | $0 |
| 2018-05-08 | $0.03314 | $0.03657 | $0.03214 | $0.03398 | $1,110,110 | $0 |
| 2018-05-09 | $0.03359 | $0.03597 | $0.03009 | $0.03584 | $2,305,460 | $0 |
| 2018-05-10 | $0.03576 | $0.03908 | $0.03554 | $0.03615 | $1,829,700 | $0 |
| 2018-05-11 | $0.03612 | $0.03679 | $0.03263 | $0.03342 | $1,097,730 | $0 |
| 2018-05-12 | $0.03318 | $0.03533 | $0.03238 | $0.03399 | $1,681,200 | $0 |
| 2018-05-13 | $0.03436 | $0.03657 | $0.03309 | $0.03590 | $2,056,910 | $0 |
| 2018-05-14 | $0.03586 | $0.03780 | $0.03376 | $0.03594 | $1,583,880 | $0 |
| 2018-05-15 | $0.03588 | $0.03728 | $0.03467 | $0.03513 | $1,364,400 | $0 |
| 2018-05-16 | $0.03512 | $0.03528 | $0.03337 | $0.03463 | $1,759,910 | $0 |
| 2018-05-17 | $0.03475 | $0.03541 | $0.03278 | $0.03317 | $1,533,430 | $0 |
| 2018-05-18 | $0.03318 | $0.03395 | $0.03261 | $0.03388 | $1,496,560 | $0 |
| 2018-05-19 | $0.03394 | $0.03453 | $0.03316 | $0.03365 | $1,159,120 | $0 |
| 2018-05-20 | $0.03367 | $0.03546 | $0.03307 | $0.03396 | $1,588,970 | $0 |
| 2018-05-21 | $0.03400 | $0.03523 | $0.03319 | $0.03376 | $1,775,730 | $0 |
| 2018-05-22 | $0.03376 | $0.03391 | $0.03163 | $0.03163 | $904,251 | $0 |
| 2018-05-23 | $0.03166 | $0.03195 | $0.02826 | $0.02877 | $596,271 | $0 |
| 2018-05-24 | $0.02898 | $0.02956 | $0.02694 | $0.02896 | $1,219,690 | $0 |
| 2018-05-25 | $0.02898 | $0.02989 | $0.02810 | $0.02871 | $1,609,990 | $0 |
| 2018-05-26 | $0.02884 | $0.02949 | $0.02800 | $0.02875 | $707,960 | $0 |
| 2018-05-27 | $0.02878 | $0.02878 | $0.02709 | $0.02783 | $785,813 | $0 |
| 2018-05-28 | $0.02783 | $0.02965 | $0.02689 | $0.02888 | $1,168,340 | $0 |
| 2018-05-29 | $0.02884 | $0.03056 | $0.02798 | $0.03004 | $782,872 | $0 |
| 2018-05-30 | $0.03014 | $0.03118 | $0.02962 | $0.03037 | $1,131,740 | $0 |
| 2018-05-31 | $0.03030 | $0.03144 | $0.03002 | $0.03090 | $1,691,280 | $0 |