Azart AZART
Xếp hạng #?
12:43:16 17/09/2020
Azart (AZART)
Không theo dõi
Lịch sử giá Azart (AZART) 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 | $0.01304 | $0.01524 | $0.01193 | $0.01503 | $4,984.16 | $62,331.52 |
| 2019-03-02 | $0.01501 | $0.01702 | $0.01322 | $0.01600 | $8,694.12 | $66,346.00 |
| 2019-03-03 | $0.01598 | $0.01870 | $0.01570 | $0.01807 | $5,631.39 | $74,906.34 |
| 2019-03-04 | $0.01809 | $0.02011 | $0.01738 | $0.02003 | $4,255.09 | $83,053.06 |
| 2019-03-05 | $0.02004 | $0.02377 | $0.01976 | $0.02377 | $6,574.95 | $98,575.60 |
| 2019-03-06 | $0.02374 | $0.02475 | $0.02294 | $0.02303 | $5,367.74 | $95,503.91 |
| 2019-03-07 | $0.02304 | $0.02495 | $0.02244 | $0.02385 | $5,290.85 | $98,906.88 |
| 2019-03-08 | $0.02388 | $0.02439 | $0.02292 | $0.02309 | $2,884.06 | $95,757.85 |
| 2019-03-09 | $0.02308 | $0.02604 | $0.02306 | $0.02588 | $7,083.88 | $107,306 |
| 2019-03-10 | $0.02591 | $0.02795 | $0.02326 | $0.02784 | $9,062.18 | $115,456 |
| 2019-03-11 | $0.02786 | $0.02802 | $0.02734 | $0.02755 | $6,134.07 | $114,235 |
| 2019-03-12 | $0.02758 | $0.02769 | $0.02595 | $0.02595 | $6,862.02 | $107,579 |
| 2019-03-13 | $0.02601 | $0.02729 | $0.02577 | $0.02582 | $4,572.66 | $107,055 |
| 2019-03-14 | $0.02581 | $0.02734 | $0.02473 | $0.02560 | $5,613.36 | $106,137 |
| 2019-03-15 | $0.02558 | $0.02729 | $0.02332 | $0.02609 | $4,984.73 | $108,167 |
| 2019-03-16 | $0.02609 | $0.02648 | $0.02388 | $0.02394 | $2,625.02 | $99,271.69 |
| 2019-03-17 | $0.02395 | $0.02719 | $0.02357 | $0.02556 | $5,238.34 | $105,998 |
| 2019-03-18 | $0.02559 | $0.02616 | $0.02350 | $0.02481 | $4,951.37 | $102,857 |
| 2019-03-19 | $0.02482 | $0.02579 | $0.02389 | $0.02483 | $4,607.44 | $102,952 |
| 2019-03-20 | $0.02483 | $0.03202 | $0.02379 | $0.03121 | $12,174.77 | $129,392 |
| 2019-03-21 | $0.03125 | $0.03266 | $0.03083 | $0.03115 | $1,522.61 | $129,176 |
| 2019-03-22 | $0.03112 | $0.03252 | $0.03087 | $0.03090 | $5,885.24 | $128,104 |
| 2019-03-23 | $0.03086 | $0.04805 | $0.03083 | $0.04167 | $22,661.21 | $172,784 |
| 2019-03-24 | $0.04163 | $0.05362 | $0.04136 | $0.05239 | $18,591.83 | $217,222 |
| 2019-03-25 | $0.05248 | $0.05314 | $0.05138 | $0.05171 | $3,951.09 | $214,400 |
| 2019-03-26 | $0.05151 | $0.05289 | $0.05136 | $0.05198 | $8,938.09 | $215,513 |
| 2019-03-27 | $0.05200 | $0.05424 | $0.05013 | $0.05066 | $7,462.01 | $210,065 |
| 2019-03-28 | $0.05063 | $0.05411 | $0.04699 | $0.05056 | $6,075.48 | $209,647 |
| 2019-03-29 | $0.05056 | $0.05354 | $0.04776 | $0.05295 | $10,351.47 | $219,568 |
| 2019-03-30 | $0.05285 | $0.05584 | $0.05049 | $0.05267 | $9,352.92 | $218,409 |
| 2019-03-31 | $0.05267 | $0.05537 | $0.05147 | $0.05164 | $12,894.81 | $214,116 |