AWARE AT
Xếp hạng #?
05:15:06 17/04/2019
AWARE (AT)
Không hoạt động
Lịch sử giá AWARE (AT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.005330 | $0.005759 | $0.005124 | $0.005277 | $4,587.48 | $0 |
| 2018-12-02 | $0.005267 | $0.005888 | $0.005267 | $0.005475 | $3,288.42 | $0 |
| 2018-12-03 | $0.005499 | $0.005598 | $0.004311 | $0.005209 | $2,709.55 | $0 |
| 2018-12-04 | $0.005203 | $0.005335 | $0.004858 | $0.004882 | $1,586.25 | $0 |
| 2018-12-05 | $0.004888 | $0.005134 | $0.004663 | $0.004896 | $1,463.52 | $0 |
| 2018-12-06 | $0.004895 | $0.005000 | $0.003959 | $0.004185 | $3,490.82 | $0 |
| 2018-12-07 | $0.004182 | $0.004182 | $0.003579 | $0.003655 | $2,176.88 | $0 |
| 2018-12-08 | $0.003633 | $0.004462 | $0.003467 | $0.004003 | $7,221.33 | $0 |
| 2018-12-09 | $0.004000 | $0.004605 | $0.003848 | $0.004374 | $23,219.06 | $0 |
| 2018-12-10 | $0.004260 | $0.004349 | $0.003949 | $0.004047 | $1,299.02 | $0 |
| 2018-12-11 | $0.004043 | $0.004223 | $0.003812 | $0.004044 | $6,484.28 | $0 |
| 2018-12-12 | $0.004040 | $0.004192 | $0.003915 | $0.003927 | $649.52 | $0 |
| 2018-12-13 | $0.003929 | $0.004189 | $0.003736 | $0.003767 | $3,105.53 | $0 |
| 2018-12-14 | $0.003770 | $0.003995 | $0.003562 | $0.003821 | $2,897.22 | $0 |
| 2018-12-15 | $0.003813 | $0.003878 | $0.003523 | $0.003573 | $2,838.12 | $0 |
| 2018-12-16 | $0.003573 | $0.003923 | $0.003461 | $0.003461 | $2,876.26 | $0 |
| 2018-12-17 | $0.003435 | $0.003777 | $0.003173 | $0.003667 | $4,083.42 | $0 |
| 2018-12-18 | $0.003666 | $0.003841 | $0.003394 | $0.003773 | $1,887.80 | $0 |
| 2018-12-19 | $0.003792 | $0.003881 | $0.003506 | $0.003533 | $673.17 | $0 |
| 2018-12-20 | $0.003525 | $0.004261 | $0.003512 | $0.004098 | $1,498.62 | $0 |
| 2018-12-21 | $0.004090 | $0.004195 | $0.003440 | $0.003622 | $2,288.13 | $0 |
| 2018-12-22 | $0.003623 | $0.003638 | $0.003400 | $0.003483 | $1,372.96 | $0 |
| 2018-12-23 | $0.003488 | $0.004376 | $0.003476 | $0.003518 | $1,062.79 | $0 |
| 2018-12-24 | $0.003518 | $0.004782 | $0.003420 | $0.003420 | $3,919.38 | $0 |
| 2018-12-25 | $0.003433 | $0.003719 | $0.002940 | $0.002959 | $3,518.77 | $0 |
| 2018-12-26 | $0.002960 | $0.003415 | $0.002758 | $0.002858 | $3,330.24 | $0 |
| 2018-12-27 | $0.002891 | $0.003269 | $0.002663 | $0.002716 | $1,776.25 | $0 |
| 2018-12-28 | $0.002719 | $0.003436 | $0.002609 | $0.003106 | $15,371.37 | $0 |
| 2018-12-29 | $0.003111 | $0.003281 | $0.002843 | $0.002864 | $4,182.73 | $0 |
| 2018-12-30 | $0.002829 | $0.003102 | $0.002769 | $0.002833 | $4,361.01 | $0 |
| 2018-12-31 | $0.002837 | $0.002988 | $0.002737 | $0.002743 | $4,176.94 | $0 |