AWARE AT
Xếp hạng #?
05:15:06 17/04/2019
AWARE (AT)
Không hoạt động
Lịch sử giá AWARE (AT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002692 | $0.002817 | $0.002514 | $0.002581 | $581.41 | $843,501 |
| 2019-03-02 | $0.002577 | $0.002665 | $0.002428 | $0.002471 | $299.62 | $806,643 |
| 2019-03-03 | $0.002468 | $0.002748 | $0.002468 | $0.002727 | $3,209.22 | $890,261 |
| 2019-03-04 | $0.002722 | $0.002743 | $0.002367 | $0.002594 | $832.23 | $846,881 |
| 2019-03-05 | $0.002596 | $0.002649 | $0.002445 | $0.002575 | $361.53 | $840,582 |
| 2019-03-06 | $0.002571 | $0.002754 | $0.002500 | $0.002575 | $1,702.19 | $840,617 |
| 2019-03-07 | $0.002575 | $0.002786 | $0.002536 | $0.002734 | $832.15 | $892,702 |
| 2019-03-08 | $0.002737 | $0.002780 | $0.002556 | $0.002612 | $3,728.36 | $852,745 |
| 2019-03-09 | $0.002610 | $0.002682 | $0.002598 | $0.002615 | $299.26 | $853,769 |
| 2019-03-10 | $0.002619 | $0.002766 | $0.002549 | $0.002565 | $2,247.62 | $837,358 |
| 2019-03-11 | $0.002567 | $0.002678 | $0.002549 | $0.002573 | $2,233.74 | $840,105 |
| 2019-03-12 | $0.002576 | $0.002666 | $0.002546 | $0.002576 | $2,474.32 | $840,884 |
| 2019-03-13 | $0.002582 | $0.002618 | $0.002461 | $0.002496 | $552.11 | $811,475 |
| 2019-03-14 | $0.002534 | $0.002598 | $0.002420 | $0.002470 | $1,775.05 | $803,024 |
| 2019-03-15 | $0.002468 | $0.002616 | $0.002465 | $0.002615 | $4,072.52 | $850,259 |
| 2019-03-16 | $0.002616 | $0.002812 | $0.002427 | $0.002427 | $1,009.25 | $789,494 |
| 2019-03-17 | $0.002427 | $0.002661 | $0.002427 | $0.002532 | $4,073.52 | $823,353 |
| 2019-03-18 | $0.002534 | $0.002778 | $0.002506 | $0.002536 | $3,651.62 | $823,527 |
| 2019-03-19 | $0.002538 | $0.002691 | $0.002531 | $0.002688 | $9,416.65 | $872,894 |
| 2019-03-20 | $0.002688 | $0.002706 | $0.002498 | $0.002568 | $2,026.10 | $833,441 |
| 2019-03-21 | $0.002939 | $0.002946 | $0.002678 | $0.002698 | $930.22 | $875,636 |
| 2019-03-22 | $0.002692 | $0.002905 | $0.002609 | $0.002613 | $5,030.51 | $848,023 |
| 2019-03-23 | $0.002611 | $0.002826 | $0.002611 | $0.002822 | $5,798.30 | $916,122 |
| 2019-03-24 | $0.002739 | $0.002744 | $0.002526 | $0.002649 | $8,824.03 | $859,641 |
| 2019-03-25 | $0.002654 | $0.002700 | $0.002450 | $0.002457 | $227.33 | $795,863 |
| 2019-03-26 | $0.002449 | $0.002699 | $0.002449 | $0.002546 | $4,857.96 | $824,781 |
| 2019-03-27 | $0.002587 | $0.002815 | $0.002544 | $0.002693 | $3,860.48 | $872,499 |
| 2019-03-28 | $0.002693 | $0.002897 | $0.002652 | $0.002763 | $6,471.94 | $895,069 |
| 2019-03-29 | $0.002763 | $0.002919 | $0.002763 | $0.002862 | $10,285.56 | $927,263 |
| 2019-03-30 | $0.002856 | $0.003056 | $0.002091 | $0.002379 | $9,855.80 | $770,741 |
| 2019-03-31 | $0.002379 | $0.003027 | $0.002089 | $0.002665 | $13,128.39 | $863,379 |