AWARE AT
Xếp hạng #?
05:15:06 17/04/2019
AWARE (AT)
Không hoạt động
Lịch sử giá AWARE (AT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004739 | $0.005268 | $0.004598 | $0.005098 | $122,321 | $0 |
| 2018-09-02 | $0.004922 | $0.005282 | $0.004858 | $0.005101 | $45,928.90 | $0 |
| 2018-09-03 | $0.005100 | $0.005108 | $0.004697 | $0.004871 | $73,413.30 | $0 |
| 2018-09-04 | $0.004872 | $0.004924 | $0.004623 | $0.004657 | $79,254.30 | $0 |
| 2018-09-05 | $0.004658 | $0.004954 | $0.004045 | $0.004045 | $61,442.10 | $0 |
| 2018-09-06 | $0.004004 | $0.004004 | $0.003412 | $0.003560 | $63,973.40 | $0 |
| 2018-09-07 | $0.003560 | $0.004592 | $0.003348 | $0.003613 | $50,899.50 | $0 |
| 2018-09-08 | $0.003615 | $0.005059 | $0.003615 | $0.004341 | $63,562.70 | $0 |
| 2018-09-09 | $0.004331 | $0.004335 | $0.003506 | $0.003638 | $43,571.60 | $0 |
| 2018-09-10 | $0.003639 | $0.004262 | $0.003349 | $0.003805 | $102,101 | $0 |
| 2018-09-11 | $0.003811 | $0.004129 | $0.003134 | $0.003356 | $75,748.60 | $0 |
| 2018-09-12 | $0.003356 | $0.003573 | $0.003036 | $0.003529 | $63,168.60 | $0 |
| 2018-09-13 | $0.003533 | $0.004714 | $0.003260 | $0.004158 | $59,491.60 | $0 |
| 2018-09-14 | $0.004150 | $0.005151 | $0.003245 | $0.003588 | $92,124.30 | $0 |
| 2018-09-15 | $0.003583 | $0.004989 | $0.003335 | $0.003682 | $260,065 | $0 |
| 2018-09-16 | $0.003689 | $0.003891 | $0.003219 | $0.003594 | $113,547 | $0 |
| 2018-09-17 | $0.003599 | $0.003760 | $0.002955 | $0.003116 | $115,326 | $0 |
| 2018-09-18 | $0.003116 | $0.003612 | $0.003022 | $0.003245 | $257,149 | $0 |
| 2018-09-19 | $0.003243 | $0.003477 | $0.003026 | $0.003072 | $134,946 | $0 |
| 2018-09-20 | $0.003073 | $0.003401 | $0.003036 | $0.003262 | $57,940.80 | $0 |
| 2018-09-21 | $0.003257 | $0.003756 | $0.003172 | $0.003643 | $60,937.70 | $0 |
| 2018-09-22 | $0.003707 | $0.003731 | $0.003339 | $0.003380 | $76,877.80 | $0 |
| 2018-09-23 | $0.003382 | $0.003539 | $0.003241 | $0.003363 | $52,062.20 | $0 |
| 2018-09-24 | $0.003365 | $0.003372 | $0.003013 | $0.003182 | $115,835 | $0 |
| 2018-09-25 | $0.003182 | $0.003206 | $0.002994 | $0.003177 | $59,342.50 | $0 |
| 2018-09-26 | $0.003179 | $0.003184 | $0.002943 | $0.003030 | $66,845.00 | $0 |
| 2018-09-27 | $0.003031 | $0.003128 | $0.002923 | $0.003096 | $44,456.90 | $0 |
| 2018-09-28 | $0.003098 | $0.003167 | $0.002941 | $0.003166 | $50,315.00 | $0 |
| 2018-09-29 | $0.003162 | $0.003162 | $0.002932 | $0.003078 | $81,462.00 | $0 |
| 2018-09-30 | $0.003075 | $0.003092 | $0.002792 | $0.002992 | $48,143.30 | $0 |