AWARE AT
Xếp hạng #?
05:15:06 17/04/2019
AWARE (AT)
Không hoạt động
Lịch sử giá AWARE (AT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003329 | $0.003536 | $0.003107 | $0.003304 | $25,889.30 | $0 |
| 2018-11-02 | $0.003304 | $0.003442 | $0.003118 | $0.003442 | $7,476.57 | $0 |
| 2018-11-03 | $0.003442 | $0.003442 | $0.003253 | $0.003257 | $1,584.72 | $0 |
| 2018-11-04 | $0.003257 | $0.003665 | $0.003251 | $0.003605 | $4,272.18 | $0 |
| 2018-11-05 | $0.003610 | $0.003888 | $0.003495 | $0.003888 | $5,839.57 | $0 |
| 2018-11-06 | $0.003891 | $0.004221 | $0.003512 | $0.004221 | $7,413.44 | $0 |
| 2018-11-07 | $0.004226 | $0.004835 | $0.004179 | $0.004835 | $5,236.44 | $0 |
| 2018-11-08 | $0.004793 | $0.004952 | $0.004466 | $0.004479 | $4,303.68 | $0 |
| 2018-11-09 | $0.004478 | $0.005253 | $0.004478 | $0.005211 | $7,715.45 | $0 |
| 2018-11-10 | $0.005207 | $0.005871 | $0.005207 | $0.005715 | $3,578.13 | $0 |
| 2018-11-11 | $0.005770 | $0.006325 | $0.005636 | $0.006325 | $2,653.30 | $0 |
| 2018-11-12 | $0.006350 | $0.007262 | $0.006350 | $0.007262 | $4,490.33 | $0 |
| 2018-11-13 | $0.007233 | $0.008001 | $0.006955 | $0.007883 | $11,089.60 | $0 |
| 2018-11-14 | $0.007868 | $0.007971 | $0.006752 | $0.007267 | $15,664.00 | $0 |
| 2018-11-15 | $0.007355 | $0.007355 | $0.006250 | $0.006975 | $3,931.61 | $0 |
| 2018-11-16 | $0.006982 | $0.007224 | $0.006766 | $0.006866 | $2,746.28 | $0 |
| 2018-11-17 | $0.006872 | $0.007301 | $0.006819 | $0.007096 | $6,875.10 | $0 |
| 2018-11-18 | $0.007110 | $0.008285 | $0.007107 | $0.008038 | $7,023.11 | $0 |
| 2018-11-19 | $0.008046 | $0.008745 | $0.006282 | $0.006496 | $7,175.15 | $0 |
| 2018-11-20 | $0.006458 | $0.006556 | $0.004146 | $0.005420 | $3,492.55 | $0 |
| 2018-11-21 | $0.005434 | $0.006475 | $0.005303 | $0.005909 | $4,143.89 | $0 |
| 2018-11-22 | $0.005898 | $0.006187 | $0.004115 | $0.005767 | $4,520.43 | $0 |
| 2018-11-23 | $0.005733 | $0.005895 | $0.005408 | $0.005759 | $5,131.87 | $0 |
| 2018-11-24 | $0.005745 | $0.006860 | $0.005745 | $0.006012 | $3,446.84 | $0 |
| 2018-11-25 | $0.006011 | $0.006027 | $0.004903 | $0.005759 | $6,912.47 | $0 |
| 2018-11-26 | $0.005751 | $0.005849 | $0.005160 | $0.005323 | $2,047.52 | $0 |
| 2018-11-27 | $0.005325 | $0.005609 | $0.005225 | $0.005479 | $1,544.03 | $0 |
| 2018-11-28 | $0.005489 | $0.006186 | $0.005489 | $0.005980 | $1,593.18 | $0 |
| 2018-11-29 | $0.005999 | $0.006092 | $0.003387 | $0.005904 | $8,340.87 | $0 |
| 2018-11-30 | $0.005918 | $0.005922 | $0.005211 | $0.005302 | $2,990.95 | $0 |