AWARE AT
Xếp hạng #?
05:15:06 17/04/2019
AWARE (AT)
Không hoạt động
Lịch sử giá AWARE (AT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.009693 | $0.009904 | $0.008674 | $0.009309 | $371,559 | $0 |
| 2018-08-02 | $0.009203 | $0.009782 | $0.006271 | $0.007946 | $546,815 | $0 |
| 2018-08-03 | $0.007948 | $0.008472 | $0.007531 | $0.008385 | $83,611.50 | $0 |
| 2018-08-04 | $0.008398 | $0.008398 | $0.007637 | $0.007834 | $283,354 | $0 |
| 2018-08-05 | $0.007835 | $0.007982 | $0.007288 | $0.007903 | $321,379 | $0 |
| 2018-08-06 | $0.007911 | $0.008518 | $0.006856 | $0.007560 | $375,544 | $0 |
| 2018-08-07 | $0.007527 | $0.009312 | $0.006971 | $0.007088 | $489,949 | $0 |
| 2018-08-08 | $0.007169 | $0.007620 | $0.006345 | $0.006746 | $619,090 | $0 |
| 2018-08-09 | $0.006722 | $0.007047 | $0.006198 | $0.006636 | $537,189 | $0 |
| 2018-08-10 | $0.006606 | $0.006975 | $0.005861 | $0.005955 | $297,983 | $0 |
| 2018-08-11 | $0.005957 | $0.006263 | $0.005281 | $0.005339 | $210,605 | $0 |
| 2018-08-12 | $0.005319 | $0.006467 | $0.005261 | $0.005512 | $374,804 | $0 |
| 2018-08-13 | $0.005514 | $0.006518 | $0.005149 | $0.005208 | $127,188 | $0 |
| 2018-08-14 | $0.005309 | $0.005581 | $0.004709 | $0.005016 | $245,644 | $0 |
| 2018-08-15 | $0.005020 | $0.005849 | $0.004876 | $0.005226 | $330,070 | $0 |
| 2018-08-16 | $0.005223 | $0.005670 | $0.004826 | $0.005007 | $78,083.40 | $0 |
| 2018-08-17 | $0.005010 | $0.006945 | $0.004837 | $0.006702 | $216,119 | $0 |
| 2018-08-18 | $0.006264 | $0.007695 | $0.005096 | $0.005141 | $101,436 | $0 |
| 2018-08-19 | $0.005144 | $0.006560 | $0.004879 | $0.005272 | $180,341 | $0 |
| 2018-08-20 | $0.005268 | $0.006528 | $0.004965 | $0.004982 | $263,383 | $0 |
| 2018-08-21 | $0.004965 | $0.005040 | $0.004310 | $0.004813 | $177,797 | $0 |
| 2018-08-22 | $0.004814 | $0.005630 | $0.004646 | $0.004710 | $236,247 | $0 |
| 2018-08-23 | $0.004715 | $0.005057 | $0.004654 | $0.004724 | $199,392 | $0 |
| 2018-08-24 | $0.004740 | $0.004974 | $0.004654 | $0.004943 | $161,869 | $0 |
| 2018-08-25 | $0.004936 | $0.004959 | $0.003978 | $0.003987 | $175,613 | $0 |
| 2018-08-26 | $0.003993 | $0.005510 | $0.003987 | $0.004361 | $207,736 | $0 |
| 2018-08-27 | $0.004366 | $0.004735 | $0.004211 | $0.004735 | $237,305 | $0 |
| 2018-08-28 | $0.004710 | $0.005139 | $0.004635 | $0.004830 | $98,585.50 | $0 |
| 2018-08-29 | $0.004832 | $0.005221 | $0.004676 | $0.004677 | $101,414 | $0 |
| 2018-08-30 | $0.004679 | $0.004784 | $0.004320 | $0.004620 | $138,491 | $0 |
| 2018-08-31 | $0.004624 | $0.004825 | $0.004496 | $0.004738 | $96,957.80 | $0 |