AWARE AT
Xếp hạng #?
05:15:06 17/04/2019
AWARE (AT)
Không hoạt động
Lịch sử giá AWARE (AT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002987 | $0.003103 | $0.002477 | $0.002988 | $45,117.10 | $0 |
| 2018-10-02 | $0.002981 | $0.003041 | $0.002749 | $0.002902 | $39,898.70 | $0 |
| 2018-10-03 | $0.002903 | $0.003866 | $0.002728 | $0.003579 | $111,743 | $0 |
| 2018-10-04 | $0.003640 | $0.003799 | $0.003395 | $0.003620 | $60,540.70 | $0 |
| 2018-10-05 | $0.003707 | $0.003771 | $0.003541 | $0.003645 | $65,548.30 | $0 |
| 2018-10-06 | $0.003666 | $0.004443 | $0.003318 | $0.003362 | $65,532.70 | $0 |
| 2018-10-07 | $0.003380 | $0.003577 | $0.003315 | $0.003488 | $69,364.60 | $0 |
| 2018-10-08 | $0.003514 | $0.003834 | $0.003144 | $0.003230 | $110,707 | $0 |
| 2018-10-09 | $0.003405 | $0.003632 | $0.003035 | $0.003188 | $52,740.40 | $0 |
| 2018-10-10 | $0.003177 | $0.003233 | $0.003011 | $0.003019 | $71,464.50 | $0 |
| 2018-10-11 | $0.003014 | $0.003464 | $0.002602 | $0.002783 | $88,366.50 | $0 |
| 2018-10-12 | $0.002781 | $0.003009 | $0.002584 | $0.002713 | $110,377 | $0 |
| 2018-10-13 | $0.002728 | $0.002898 | $0.002574 | $0.002719 | $51,992.70 | $0 |
| 2018-10-14 | $0.002697 | $0.002945 | $0.002613 | $0.002657 | $78,224.30 | $0 |
| 2018-10-15 | $0.002642 | $0.003030 | $0.002218 | $0.002938 | $51,004.20 | $0 |
| 2018-10-16 | $0.002920 | $0.003043 | $0.002589 | $0.002630 | $53,479.70 | $0 |
| 2018-10-17 | $0.002638 | $0.002932 | $0.002417 | $0.002890 | $72,605.30 | $0 |
| 2018-10-18 | $0.002897 | $0.002905 | $0.002540 | $0.002613 | $69,754.70 | $0 |
| 2018-10-19 | $0.002593 | $0.003093 | $0.002268 | $0.002519 | $126,443 | $0 |
| 2018-10-20 | $0.002472 | $0.002772 | $0.002445 | $0.002619 | $99,152.40 | $0 |
| 2018-10-21 | $0.002621 | $0.002934 | $0.002586 | $0.002672 | $265,849 | $0 |
| 2018-10-22 | $0.002671 | $0.003042 | $0.002642 | $0.002717 | $34,588.10 | $0 |
| 2018-10-23 | $0.002719 | $0.002736 | $0.002641 | $0.002721 | $488.95 | $0 |
| 2018-10-24 | $0.002683 | $0.003064 | $0.002681 | $0.002928 | $4,759.47 | $0 |
| 2018-10-25 | $0.002929 | $0.003323 | $0.002749 | $0.003108 | $2,459.72 | $0 |
| 2018-10-26 | $0.003103 | $0.003426 | $0.003060 | $0.003139 | $1,829.48 | $0 |
| 2018-10-27 | $0.003135 | $0.003234 | $0.003042 | $0.003172 | $881.93 | $0 |
| 2018-10-28 | $0.003179 | $0.003416 | $0.003045 | $0.003315 | $2,746.22 | $0 |
| 2018-10-29 | $0.003306 | $0.003524 | $0.003045 | $0.003050 | $4,403.45 | $0 |
| 2018-10-30 | $0.003050 | $0.003612 | $0.002983 | $0.003326 | $3,220.67 | $0 |
| 2018-10-31 | $0.003332 | $0.003621 | $0.003121 | $0.003329 | $2,833.67 | $0 |