Azart AZART
Xếp hạng #?
12:43:16 17/09/2020
Azart (AZART)
Không theo dõi
Lịch sử giá Azart (AZART) 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 | $0.03965 | $0.05310 | $0.03928 | $0.03988 | $5,399.33 | $0 |
| 2018-10-02 | $0.03977 | $0.05110 | $0.01676 | $0.01676 | $3,917.35 | $0 |
| 2018-10-03 | $0.01677 | $0.03851 | $0.01609 | $0.03136 | $3,649.08 | $69,933.43 |
| 2018-10-04 | $0.03140 | $0.05020 | $0.03130 | $0.04431 | $2,520.11 | $99,370.88 |
| 2018-10-05 | $0.04442 | $0.05918 | $0.01378 | $0.03508 | $2,245.04 | $79,105.48 |
| 2018-10-06 | $0.03516 | $0.05250 | $0.02642 | $0.02714 | $3,345.18 | $61,544.42 |
| 2018-10-07 | $0.02725 | $0.04511 | $0.02715 | $0.02775 | $2,211.28 | $63,276.39 |
| 2018-10-08 | $0.02788 | $0.04016 | $0.02775 | $0.02865 | $1,756.09 | $65,664.69 |
| 2018-10-09 | $0.02875 | $0.03822 | $0.02684 | $0.02704 | $1,826.91 | $62,307.99 |
| 2018-10-10 | $0.02693 | $0.03110 | $0.02648 | $0.03064 | $506.11 | $70,984.22 |
| 2018-10-11 | $0.03053 | $0.03061 | $0.01889 | $0.01900 | $866.08 | $44,271.64 |
| 2018-10-12 | $0.01898 | $0.02206 | $0.01894 | $0.02191 | $225.19 | $51,320.36 |
| 2018-10-13 | $0.02191 | $0.02223 | $0.02191 | $0.02211 | $511.10 | $52,060.88 |
| 2018-10-14 | $0.02212 | $0.02244 | $0.01391 | $0.02222 | $927.70 | $52,588.89 |
| 2018-10-15 | $0.02225 | $0.04537 | $0.01360 | $0.02817 | $2,685.67 | $67,023.51 |
| 2018-10-16 | $0.02815 | $0.03552 | $0.02420 | $0.02445 | $1,743.52 | $58,482.33 |
| 2018-10-17 | $0.02454 | $0.02454 | $0.01967 | $0.02055 | $1,231.58 | $49,402.96 |
| 2018-10-18 | $0.02063 | $0.02382 | $0.01524 | $0.01626 | $927.55 | $39,278.17 |
| 2018-10-19 | $0.01625 | $0.02344 | $0.01608 | $0.02329 | $939.25 | $56,570.52 |
| 2018-10-20 | $0.02329 | $0.02341 | $0.01572 | $0.01583 | $95.25 | $38,637.52 |
| 2018-10-21 | $0.01583 | $0.03146 | $0.01583 | $0.01627 | $998.63 | $39,927.45 |
| 2018-10-22 | $0.01627 | $0.02261 | $0.01580 | $0.01601 | $977.91 | $39,485.32 |
| 2018-10-23 | $0.01601 | $0.02846 | $0.01598 | $0.02846 | $1,338.13 | $70,516.92 |
| 2018-10-24 | $0.02833 | $0.03141 | $0.01626 | $0.01633 | $802.02 | $40,736.84 |
| 2018-10-25 | $0.01634 | $0.02114 | $0.01299 | $0.01612 | $1,101.35 | $40,405.83 |
| 2018-10-26 | $0.01608 | $0.02067 | $0.01300 | $0.01306 | $50.82 | $32,914.36 |
| 2018-10-27 | $0.01306 | $0.02376 | $0.01301 | $0.01993 | $2,310.60 | $50,466.40 |
| 2018-10-28 | $0.01994 | $0.02284 | $0.01987 | $0.02007 | $96.68 | $51,047.20 |
| 2018-10-29 | $0.02006 | $0.02283 | $0.01945 | $0.01958 | $1,195.67 | $50,051.61 |
| 2018-10-30 | $0.01953 | $0.01963 | $0.01366 | $0.01379 | $1,340.70 | $35,415.58 |
| 2018-10-31 | $0.01383 | $0.01943 | $0.01358 | $0.01936 | $705.57 | $49,975.81 |