Azart AZART
Xếp hạng #?
12:43:16 17/09/2020
Azart (AZART)
Không theo dõi
Lịch sử giá Azart (AZART) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00007562 | $0.00007580 | $0.00007276 | $0.00007418 | $35.60 | $307.58 |
| 2019-12-02 | $0.00007418 | $0.00007479 | $0.00007210 | $0.00007309 | $38.28 | $303.07 |
| 2019-12-03 | $0.00007317 | $0.00007474 | $0.00007201 | $0.00007308 | $34.02 | $303.02 |
| 2019-12-04 | $0.00007307 | $0.00007555 | $0.00007163 | $0.00007258 | $8.69 | $300.96 |
| 2019-12-05 | $0.00007245 | $0.00007525 | $0.00007222 | $0.00007452 | $26.53 | $308.97 |
| 2019-12-06 | $0.00007451 | $0.0001484 | $0.00007378 | $0.00007549 | $40.87 | $313.01 |
| 2019-12-07 | $0.00007550 | $0.00007601 | $0.00007523 | $0.00007549 | $0.2433 | $313.01 |
| 2019-12-08 | $0.00007549 | $0.00007643 | $0.00007469 | $0.00007561 | $4.08 | $313.49 |
| 2019-12-09 | $0.00007563 | $0.00007627 | $0.00007361 | $0.00007394 | $2.22 | $306.57 |
| 2019-12-10 | $0.00007395 | $0.00007435 | $0.00007240 | $0.00007280 | $8.54 | $301.84 |
| 2019-12-11 | $0.00007280 | $0.00007336 | $0.00007189 | $0.00007213 | $8.47 | $299.09 |
| 2019-12-12 | $0.00007215 | $0.00007290 | $0.00007161 | $0.00007232 | $0 | $299.88 |
| 2019-12-13 | $0.00007232 | $0.00009469 | $0.00007232 | $0.00009433 | $0.1479 | $391.12 |
| 2019-12-14 | $0.00009433 | $0.0001445 | $0.00007114 | $0.00007127 | $9.97 | $295.53 |
| 2019-12-15 | $0.00007127 | $0.00007186 | $0.00007055 | $0.00007150 | $24.27 | $296.48 |
| 2019-12-16 | $0.00007150 | $0.00007177 | $0.00006896 | $0.00006929 | $1.67 | $287.29 |
| 2019-12-17 | $0.00006929 | $0.00006968 | $0.00006573 | $0.00006606 | $1.72 | $273.90 |
| 2019-12-18 | $0.00006606 | $0.00007323 | $0.00006530 | $0.00007293 | $0.2584 | $302.38 |
| 2019-12-19 | $0.00007293 | $0.00007354 | $0.00007036 | $0.00007212 | $15.93 | $299.03 |
| 2019-12-20 | $0.00007212 | $0.00008509 | $0.00007154 | $0.00008262 | $0.1064 | $342.55 |
| 2019-12-21 | $0.00008257 | $0.00008552 | $0.00007157 | $0.00007189 | $0.007621 | $298.10 |
| 2019-12-22 | $0.00007189 | $0.00007517 | $0.00007173 | $0.00007508 | $3.09 | $311.30 |
| 2019-12-23 | $0.00007508 | $0.00007674 | $0.00007325 | $0.00007353 | $0.03037 | $304.87 |
| 2019-12-24 | $0.00007355 | $0.00007511 | $0.00007261 | $0.00007321 | $0.003368 | $303.57 |
| 2019-12-25 | $0.00007314 | $0.00007362 | $0.00007214 | $0.00007279 | $0.002038 | $301.84 |
| 2019-12-26 | $0.00007280 | $0.00007395 | $0.00007200 | $0.00007236 | $0.002026 | $300.04 |
| 2019-12-27 | $0.00007236 | $0.00008300 | $0.00007183 | $0.00008072 | $0.01637 | $334.71 |
| 2019-12-28 | $0.00008073 | $0.00008221 | $0.00007302 | $0.00007312 | $95.06 | $303.18 |
| 2019-12-29 | $0.00007312 | $0.00007525 | $0.00007296 | $0.00007415 | $96.40 | $307.47 |
| 2019-12-30 | $0.00007424 | $0.00007463 | $0.00007275 | $0.00007288 | $0 | $302.18 |
| 2019-12-31 | $0.00007288 | $0.00007338 | $0.00007164 | $0.00007192 | $65.40 | $298.23 |