Ascension ASN
Xếp hạng #?
02:09:23 24/11/2015
Ascension (ASN)
Không hoạt động
Lịch sử giá Ascension (ASN) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0001840 | $0.0002061 | $0.0001815 | $0.0002052 | $40.20 | $3,872.95 |
| 2015-09-02 | $0.0002053 | $0.0002237 | $0.0002038 | $0.0002155 | $0.4835 | $4,066.13 |
| 2015-09-03 | $0.0002155 | $0.0002158 | $0.0001778 | $0.0001778 | $0.4900 | $3,355.75 |
| 2015-09-04 | $0.0001778 | $0.0001801 | $0.0001778 | $0.0001797 | $1.10 | $3,391.22 |
| 2015-09-05 | $0.0001796 | $0.0001818 | $0.0001427 | $0.0001434 | $2.86 | $2,705.87 |
| 2015-09-06 | $0.0001434 | $0.0002065 | $0.0001432 | $0.0002039 | $0.2398 | $3,847.42 |
| 2015-09-07 | $0.0002039 | $0.0002050 | $0.0001461 | $0.0001465 | $9.93 | $2,764.11 |
| 2015-09-08 | $0.0001463 | $0.0003822 | $0.0001366 | $0.0002485 | $3,342.59 | $4,690.32 |
| 2015-09-09 | $0.0002485 | $0.0002946 | $0.0001665 | $0.0001881 | $1,713.44 | $3,550.75 |
| 2015-09-10 | $0.0001882 | $0.0001898 | $0.0001717 | $0.0001766 | $5.08 | $3,332.91 |
| 2015-09-11 | $0.0001765 | $0.0001993 | $0.0001765 | $0.0001825 | $114.20 | $3,445.70 |
| 2015-09-12 | $0.0001825 | $0.0002137 | $0.0001743 | $0.0002093 | $11.79 | $3,951.38 |
| 2015-09-13 | $0.0002094 | $0.0003182 | $0.0002071 | $0.0002654 | $722.98 | $5,010.94 |
| 2015-09-14 | $0.0002651 | $0.0002651 | $0.0001614 | $0.0001615 | $907.32 | $3,048.22 |
| 2015-09-15 | $0.0001615 | $0.0002362 | $0.0001613 | $0.0002120 | $658.53 | $4,001.51 |
| 2015-09-16 | $0.0002119 | $0.0002119 | $0.0001346 | $0.0001351 | $35.38 | $2,551.59 |
| 2015-09-17 | $0.0001352 | $0.0001747 | $0.0001351 | $0.0001747 | $0.2268 | $3,297.57 |
| 2015-09-18 | $0.0001747 | $0.0001781 | $0.0001466 | $0.0001468 | $3.37 | $2,771.78 |
| 2015-09-19 | $0.0001468 | $0.0001761 | $0.0001462 | $0.0001713 | $10.50 | $3,234.29 |
| 2015-09-20 | $0.0001713 | $0.0001828 | $0.0001455 | $0.0001456 | $14.32 | $2,749.63 |
| 2015-09-21 | $0.0001457 | $0.0001534 | $0.0001432 | $0.0001520 | $16.30 | $2,870.31 |
| 2015-09-22 | $0.0001521 | $0.0001557 | $0.0001508 | $0.0001541 | $15.76 | $2,910.62 |
| 2015-09-23 | $0.0001529 | $0.0001547 | $0.0001335 | $0.0001336 | $150.06 | $2,522.20 |
| 2015-09-24 | $0.0001336 | $0.0001339 | $0.0001200 | $0.0001313 | $6.22 | $2,482.21 |
| 2015-09-25 | $0.0001313 | $0.0001466 | $0.0001309 | $0.0001458 | $1.74 | $2,756.14 |
| 2015-09-26 | $0.0001458 | $0.0001458 | $0.00009642 | $0.0001078 | $189.15 | $2,037.76 |
| 2015-09-27 | $0.0001078 | $0.0001313 | $0.0001076 | $0.0001303 | $36.57 | $2,463.71 |
| 2015-09-28 | $0.0001303 | $0.0001330 | $0.00007822 | $0.00008371 | $29.68 | $1,582.34 |
| 2015-09-29 | $0.00008370 | $0.0001151 | $0.00008363 | $0.0001135 | $16.38 | $2,146.32 |
| 2015-09-30 | $0.0001136 | $0.0001688 | $0.0001135 | $0.0001558 | $4.12 | $2,945.37 |