Azart AZART
Xếp hạng #?
12:43:16 17/09/2020
Azart (AZART)
Không theo dõi
Lịch sử giá Azart (AZART) 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 | $0.01936 | $0.01954 | $0.01397 | $0.01423 | $759.62 | $36,906.35 |
| 2018-11-02 | $0.01423 | $0.01423 | $0.01335 | $0.01345 | $200.42 | $35,056.29 |
| 2018-11-03 | $0.01345 | $0.03380 | $0.01345 | $0.02359 | $2,640.58 | $61,750.33 |
| 2018-11-04 | $0.02359 | $0.03037 | $0.01589 | $0.01934 | $1,154.29 | $50,874.14 |
| 2018-11-05 | $0.01934 | $0.02410 | $0.01399 | $0.02333 | $1,916.53 | $61,648.54 |
| 2018-11-06 | $0.02342 | $0.02529 | $0.01602 | $0.02054 | $2,366.25 | $46,113.08 |
| 2018-11-07 | $0.02055 | $0.02142 | $0.01426 | $0.01432 | $1,902.90 | $38,194.75 |
| 2018-11-08 | $0.01431 | $0.02059 | $0.01378 | $0.01588 | $414.41 | $42,537.35 |
| 2018-11-09 | $0.01426 | $0.01956 | $0.01327 | $0.01369 | $284.42 | $36,856.51 |
| 2018-11-10 | $0.01302 | $0.02347 | $0.01302 | $0.02344 | $2,224.05 | $63,374.79 |
| 2018-11-11 | $0.02342 | $0.02445 | $0.01402 | $0.01420 | $1,443.93 | $38,576.22 |
| 2018-11-12 | $0.01429 | $0.01846 | $0.01422 | $0.01532 | $1,776.69 | $41,803.69 |
| 2018-11-13 | $0.01525 | $0.01689 | $0.01486 | $0.01494 | $1,363.36 | $40,936.79 |
| 2018-11-14 | $0.01489 | $0.02228 | $0.01233 | $0.01301 | $1,446.77 | $35,810.79 |
| 2018-11-15 | $0.01307 | $0.01921 | $0.01146 | $0.01249 | $1,430.06 | $34,530.53 |
| 2018-11-16 | $0.01250 | $0.01494 | $0.01212 | $0.01229 | $1,444.40 | $34,138.40 |
| 2018-11-17 | $0.01233 | $0.01497 | $0.01179 | $0.01204 | $1,998.16 | $33,580.79 |
| 2018-11-18 | $0.01208 | $0.01433 | $0.01205 | $0.01226 | $1,255.27 | $34,342.55 |
| 2018-11-19 | $0.01226 | $0.01396 | $0.01046 | $0.01056 | $987.91 | $29,717.47 |
| 2018-11-20 | $0.01053 | $0.01138 | $0.009475 | $0.009598 | $1,463.27 | $27,131.56 |
| 2018-11-21 | $0.009605 | $0.01106 | $0.009362 | $0.009991 | $1,205.66 | $28,363.22 |
| 2018-11-22 | $0.009993 | $0.01173 | $0.009424 | $0.009453 | $1,336.25 | $26,950.19 |
| 2018-11-23 | $0.009365 | $0.01102 | $0.009043 | $0.009674 | $1,514.30 | $27,698.59 |
| 2018-11-24 | $0.009662 | $0.009849 | $0.008369 | $0.008621 | $62.31 | $24,829.36 |
| 2018-11-25 | $0.008624 | $0.009914 | $0.008129 | $0.009027 | $1,560.74 | $26,111.37 |
| 2018-11-26 | $0.009068 | $0.01040 | $0.007753 | $0.008098 | $1,124.40 | $23,523.71 |
| 2018-11-27 | $0.008093 | $0.009660 | $0.007434 | $0.007713 | $38.63 | $22,495.79 |
| 2018-11-28 | $0.007720 | $0.01044 | $0.007720 | $0.009135 | $1,703.73 | $26,755.78 |
| 2018-11-29 | $0.009172 | $0.01062 | $0.007604 | $0.007622 | $346.01 | $22,418.98 |
| 2018-11-30 | $0.007640 | $0.01064 | $0.007500 | $0.008356 | $820.50 | $24,679.30 |