Azart AZART
Xếp hạng #?
12:43:16 17/09/2020
Azart (AZART)
Không theo dõi
Lịch sử giá Azart (AZART) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0001658 | $0.0001704 | $0.00008339 | $0.0001667 | $36.86 | $691.39 |
| 2019-10-02 | $0.0001667 | $0.0001671 | $0.00008240 | $0.00008388 | $289.76 | $347.78 |
| 2019-10-03 | $0.00008384 | $0.0001666 | $0.00008156 | $0.00008255 | $353.32 | $342.30 |
| 2019-10-04 | $0.00008254 | $0.0001648 | $0.00008144 | $0.00008201 | $1.99 | $340.03 |
| 2019-10-05 | $0.00008201 | $0.00008223 | $0.00008057 | $0.00008139 | $17.67 | $337.47 |
| 2019-10-06 | $0.00008140 | $0.00008167 | $0.00007954 | $0.00007991 | $13.85 | $331.32 |
| 2019-10-07 | $0.00007980 | $0.00008303 | $0.00007894 | $0.00008240 | $10.41 | $341.64 |
| 2019-10-08 | $0.00008236 | $0.00008335 | $0.00008179 | $0.00008234 | $1.42 | $341.42 |
| 2019-10-09 | $0.00008234 | $0.00008634 | $0.00008169 | $0.00008589 | $9.73 | $356.13 |
| 2019-10-10 | $0.00008591 | $0.00008618 | $0.00008472 | $0.00008582 | $1.43 | $355.84 |
| 2019-10-11 | $0.00008588 | $0.00008719 | $0.00008299 | $0.00008304 | $0.06247 | $344.30 |
| 2019-10-12 | $0.00008302 | $0.00008397 | $0.00008299 | $0.00008330 | $2.54 | $345.41 |
| 2019-10-13 | $0.00008328 | $0.0001670 | $0.00008266 | $0.00008311 | $82.76 | $344.62 |
| 2019-10-14 | $0.00008311 | $0.00008394 | $0.00008276 | $0.00008372 | $0.2761 | $347.12 |
| 2019-10-15 | $0.00008378 | $0.00008410 | $0.00008174 | $0.00008201 | $17.31 | $340.03 |
| 2019-10-16 | $0.00008197 | $0.00008214 | $0.00007972 | $0.00008042 | $0.09720 | $333.43 |
| 2019-10-17 | $0.00008043 | $0.00008134 | $0.00007999 | $0.00008099 | $0.09790 | $335.83 |
| 2019-10-18 | $0.00008098 | $0.0002429 | $0.00008084 | $0.0002421 | $0.6337 | $1,003.72 |
| 2019-10-19 | $0.0002420 | $0.0002449 | $0.00007972 | $0.00007994 | $0.9116 | $331.48 |
| 2019-10-20 | $0.00007995 | $0.00008291 | $0.00007947 | $0.00008224 | $0.8265 | $341.01 |
| 2019-10-21 | $0.00008224 | $0.00008274 | $0.00008214 | $0.00008238 | $1.65 | $341.58 |
| 2019-10-22 | $0.00008239 | $0.00008295 | $0.00008064 | $0.00008066 | $8.63 | $334.44 |
| 2019-10-23 | $0.00008066 | $0.0001511 | $0.00007422 | $0.0001498 | $10.33 | $621.16 |
| 2019-10-24 | $0.0001498 | $0.0004478 | $0.00007460 | $0.0001498 | $1,010.75 | $621.12 |
| 2019-10-25 | $0.0001498 | $0.0002594 | $0.00007477 | $0.0001735 | $55.40 | $719.29 |
| 2019-10-26 | $0.0001734 | $0.0003764 | $0.00008978 | $0.00009255 | $678.49 | $383.76 |
| 2019-10-27 | $0.00009255 | $0.0001949 | $0.00009115 | $0.0001911 | $1,527.82 | $792.44 |
| 2019-10-28 | $0.0001910 | $0.0001960 | $0.00009228 | $0.00009254 | $204.64 | $383.72 |
| 2019-10-29 | $0.00009256 | $0.0001876 | $0.00009210 | $0.00009430 | $15.88 | $390.99 |
| 2019-10-30 | $0.00009432 | $0.0001852 | $0.00009067 | $0.00009206 | $28.12 | $381.73 |
| 2019-10-31 | $0.00009205 | $0.00009611 | $0.00009024 | $0.00009200 | $7.78 | $381.46 |