Aegis AGS
Xếp hạng #?
00:14:12 17/05/2016
Aegis (AGS)
Không hoạt động
Lịch sử giá Aegis (AGS) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.0004673 | $0.0004745 | $0.0004247 | $0.0004727 | $0.5450 | $0 |
| 2015-10-02 | $0.0004727 | $0.0004748 | $0.0004260 | $0.0004746 | $0.005745 | $0 |
| 2015-10-03 | $0.0004746 | $0.0004786 | $0.0004739 | $0.0004776 | $0.4782 | $0 |
| 2015-10-04 | $0.0004775 | $0.0004779 | $0.0002433 | $0.0003549 | $61.36 | $0 |
| 2015-10-05 | $0.0003550 | $0.0003550 | $0.0002631 | $0.0002643 | $28.60 | $0 |
| 2015-10-06 | $0.0002644 | $0.0002644 | $0.0002453 | $0.0002485 | $15.74 | $0 |
| 2015-10-07 | $0.0002485 | $0.0002649 | $0.0002467 | $0.0002647 | $1.42 | $0 |
| 2015-10-08 | $0.0002648 | $0.0003069 | $0.0002640 | $0.0003054 | $6.70 | $0 |
| 2015-10-09 | $0.0003053 | $0.0003125 | $0.0003051 | $0.0003123 | $0.003937 | $0 |
| 2015-10-10 | $0.0003122 | $0.0003140 | $0.0003111 | $0.0003135 | $0.9504 | $0 |
| 2015-10-11 | $0.0003135 | $0.0003165 | $0.0003125 | $0.0003163 | $0.01265 | $0 |
| 2015-10-12 | $0.0003162 | $0.0003167 | $0.0002627 | $0.0003091 | $7.40 | $0 |
| 2015-10-13 | $0.0003091 | $0.0003091 | $0.0002535 | $0.0002718 | $2.11 | $0 |
| 2015-10-14 | $0.0002720 | $0.0002887 | $0.0002596 | $0.0002596 | $0.4300 | $0 |
| 2015-10-15 | $0.0002595 | $0.0003078 | $0.0002595 | $0.0003078 | $1.45 | $0 |
| 2015-10-16 | $0.0003077 | $0.0003493 | $0.0002571 | $0.0003493 | $55.72 | $0 |
| 2015-10-17 | $0.0003496 | $0.0003615 | $0.0002805 | $0.0002874 | $0.001905 | $0 |
| 2015-10-18 | $0.0002869 | $0.0003487 | $0.0002863 | $0.0003376 | $0.003537 | $0 |
| 2015-10-19 | $0.0003375 | $0.0003663 | $0.0003375 | $0.0003662 | $0.4163 | $0 |
| 2015-10-20 | $0.0003662 | $0.0003677 | $0.0002831 | $0.0002856 | $0.1186 | $0 |
| 2015-10-21 | $0.0002856 | $0.0002870 | $0.0002797 | $0.0002823 | $0.01517 | $0 |
| 2015-10-22 | $0.0002822 | $0.0003694 | $0.0002821 | $0.0003643 | $4.87 | $0 |
| 2015-10-23 | $0.0003645 | $0.0003645 | $0.0002671 | $0.0002682 | $11.80 | $0 |
| 2015-10-24 | $0.0002682 | $0.0003127 | $0.0002659 | $0.0003127 | $3.11 | $0 |
| 2015-10-25 | $0.0003126 | $0.0003354 | $0.0002701 | $0.0002973 | $5.36 | $0 |
| 2015-10-26 | $0.0002979 | $0.0003081 | $0.0002525 | $0.0003081 | $4.37 | $0 |
| 2015-10-27 | $0.0003081 | $0.0003194 | $0.0002638 | $0.0002644 | $0.04127 | $0 |
| 2015-10-28 | $0.0002644 | $0.0003194 | $0.0002393 | $0.0003049 | $19.65 | $0 |
| 2015-10-29 | $0.0003046 | $0.0003146 | $0.0002372 | $0.0002385 | $9.91 | $0 |
| 2015-10-30 | $0.0002385 | $0.0003093 | $0.0002385 | $0.0002624 | $3.14 | $0 |
| 2015-10-31 | $0.0002624 | $0.0002763 | $0.0002412 | $0.0002449 | $0.005778 | $0 |