Ascension ASN
Xếp hạng #?
02:09:23 24/11/2015
Ascension (ASN)
Không hoạt động
Lịch sử giá Ascension (ASN) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.00008164 | $0.00009861 | $0.00006336 | $0.00007500 | $93.75 | $1,404.96 |
| 2015-07-02 | $0.00007498 | $0.00007502 | $0.00007115 | $0.00007152 | $3.01 | $1,339.87 |
| 2015-07-03 | $0.00007153 | $0.0001023 | $0.00007153 | $0.00008459 | $146.92 | $1,585.08 |
| 2015-07-04 | $0.00008459 | $0.00008479 | $0.00007221 | $0.00007307 | $9.99 | $1,369.45 |
| 2015-07-05 | $0.00007303 | $0.00007686 | $0.00007244 | $0.00007611 | $0.7611 | $1,426.56 |
| 2015-07-06 | $0.00007591 | $0.00008783 | $0.00006471 | $0.00006726 | $39.62 | $1,260.92 |
| 2015-07-07 | $0.00006726 | $0.00008140 | $0.00006722 | $0.00007986 | $1.92 | $1,497.39 |
| 2015-07-08 | $0.00007979 | $0.00008135 | $0.00007413 | $0.00008124 | $16.27 | $1,523.76 |
| 2015-07-09 | $0.00008125 | $0.0002777 | $0.00008013 | $0.0002100 | $2,510.99 | $3,941.55 |
| 2015-07-10 | $0.0002153 | $0.0005440 | $0.0002150 | $0.0004216 | $6,686.14 | $7,915.78 |
| 2015-07-11 | $0.0004216 | $0.001140 | $0.0004181 | $0.001046 | $13,148.40 | $19,648.40 |
| 2015-07-12 | $0.001049 | $0.002182 | $0.001045 | $0.002179 | $41,910.10 | $40,929.82 |
| 2015-07-13 | $0.002179 | $0.003213 | $0.0002738 | $0.0004352 | $209,191 | $8,173.82 |
| 2015-07-14 | $0.0004351 | $0.0005645 | $0.0003040 | $0.0004000 | $2,915.64 | $7,513.75 |
| 2015-07-15 | $0.0003975 | $0.0005023 | $0.0003240 | $0.0003744 | $972.01 | $7,035.22 |
| 2015-07-16 | $0.0003747 | $0.0003814 | $0.0002615 | $0.0002753 | $252.33 | $5,173.28 |
| 2015-07-17 | $0.0002753 | $0.0002754 | $0.0001679 | $0.0002264 | $31.90 | $4,254.08 |
| 2015-07-18 | $0.0002263 | $0.0003488 | $0.0001659 | $0.0002254 | $156.73 | $4,236.39 |
| 2015-07-19 | $0.0002253 | $0.0003383 | $0.0002098 | $0.0002955 | $130.23 | $5,553.86 |
| 2015-07-20 | $0.0002954 | $0.0002955 | $0.0001438 | $0.0001702 | $87.40 | $3,198.55 |
| 2015-07-21 | $0.0001701 | $0.0003562 | $0.0001500 | $0.0002648 | $216.63 | $4,978.82 |
| 2015-07-22 | $0.0002648 | $0.0003267 | $0.0002634 | $0.0002744 | $14.80 | $5,160.89 |
| 2015-07-23 | $0.0002746 | $0.0003163 | $0.0002627 | $0.0002761 | $61.39 | $5,191.62 |
| 2015-07-24 | $0.0002760 | $0.0002760 | $0.0001900 | $0.0002624 | $80.05 | $4,936.05 |
| 2015-07-25 | $0.0002622 | $0.0002646 | $0.0002106 | $0.0002107 | $11.74 | $3,964.08 |
| 2015-07-26 | $0.0002107 | $0.0002868 | $0.0001835 | $0.0002868 | $187.37 | $5,395.15 |
| 2015-07-27 | $0.0002868 | $0.0002875 | $0.0001037 | $0.0001263 | $164.45 | $2,375.43 |
| 2015-07-28 | $0.0001263 | $0.0001392 | $0.00009683 | $0.0001030 | $77.32 | $1,938.74 |
| 2015-07-29 | $0.0001030 | $0.0001104 | $0.00009532 | $0.00009557 | $58.33 | $1,798.08 |
| 2015-07-30 | $0.00009556 | $0.0001439 | $0.00009512 | $0.0001439 | $76.65 | $2,708.17 |
| 2015-07-31 | $0.0001439 | $0.0001445 | $0.0001138 | $0.0001139 | $1.69 | $2,142.43 |