Azart AZART
Xếp hạng #?
12:43:16 17/09/2020
Azart (AZART)
Không theo dõi
Lịch sử giá Azart (AZART) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001796 | $0.003972 | $0.001790 | $0.003801 | $20.64 | $15,760.26 |
| 2019-07-02 | $0.003802 | $0.003838 | $0.001658 | $0.002251 | $6.41 | $9,335.25 |
| 2019-07-03 | $0.002251 | $0.002369 | $0.001873 | $0.002033 | $2.97 | $8,427.65 |
| 2019-07-04 | $0.002032 | $0.002043 | $0.001898 | $0.001904 | $2.00 | $7,895.89 |
| 2019-07-05 | $0.001904 | $0.001914 | $0.0002171 | $0.0007948 | $59.67 | $3,295.37 |
| 2019-07-06 | $0.0007943 | $0.003557 | $0.0007943 | $0.003351 | $304.25 | $13,895.04 |
| 2019-07-07 | $0.003351 | $0.003479 | $0.001370 | $0.001488 | $159.51 | $6,169.36 |
| 2019-07-08 | $0.001488 | $0.002293 | $0.001484 | $0.001732 | $6.18 | $7,182.18 |
| 2019-07-09 | $0.001733 | $0.003134 | $0.0009178 | $0.003121 | $145.37 | $12,941.03 |
| 2019-07-10 | $0.003121 | $0.003205 | $0.001053 | $0.001396 | $23.43 | $5,788.17 |
| 2019-07-11 | $0.001396 | $0.001412 | $0.001305 | $0.001316 | $2.29 | $5,455.37 |
| 2019-07-12 | $0.001317 | $0.002868 | $0.001278 | $0.001526 | $73.74 | $6,329.04 |
| 2019-07-13 | $0.001527 | $0.002302 | $0.001428 | $0.001506 | $4.11 | $6,244.49 |
| 2019-07-14 | $0.001507 | $0.001509 | $0.001219 | $0.001224 | $1.35 | $5,074.43 |
| 2019-07-15 | $0.001225 | $0.002765 | $0.001133 | $0.001400 | $61.71 | $5,803.14 |
| 2019-07-16 | $0.001398 | $0.001415 | $0.001053 | $0.001053 | $6.05 | $4,366.29 |
| 2019-07-17 | $0.001050 | $0.001295 | $0.001035 | $0.001258 | $2.65 | $5,217.12 |
| 2019-07-18 | $0.001259 | $0.002361 | $0.001249 | $0.002343 | $9.21 | $9,716.99 |
| 2019-07-19 | $0.002343 | $0.002357 | $0.001390 | $0.001415 | $7.43 | $5,869.17 |
| 2019-07-20 | $0.001416 | $0.001512 | $0.001390 | $0.001437 | $4.60 | $5,960.18 |
| 2019-07-21 | $0.001437 | $0.001510 | $0.001388 | $0.001504 | $3.60 | $6,238.14 |
| 2019-07-22 | $0.001505 | $0.007084 | $0.001004 | $0.001893 | $125.24 | $7,847.63 |
| 2019-07-23 | $0.001892 | $0.002212 | $0.001514 | $0.002071 | $61.93 | $8,588.24 |
| 2019-07-24 | $0.002071 | $0.002410 | $0.001445 | $0.001502 | $12.00 | $6,227.16 |
| 2019-07-25 | $0.001501 | $0.001556 | $0.0008321 | $0.0008691 | $4.62 | $3,603.65 |
| 2019-07-26 | $0.0008688 | $0.002101 | $0.0008385 | $0.001295 | $2.75 | $5,367.69 |
| 2019-07-27 | $0.001295 | $0.001429 | $0.001292 | $0.001415 | $2.33 | $5,869.07 |
| 2019-07-28 | $0.001415 | $0.002008 | $0.001292 | $0.001380 | $7.77 | $5,720.31 |
| 2019-07-29 | $0.001380 | $0.001401 | $0.001263 | $0.001266 | $5.74 | $5,249.91 |
| 2019-07-30 | $0.001266 | $0.001653 | $0.001072 | $0.001078 | $2.66 | $4,468.62 |
| 2019-07-31 | $0.001077 | $0.001532 | $0.001023 | $0.001492 | $2.86 | $6,188.26 |