Lịch sử giá Astrocoin (ASR) Tháng 02/2014

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2014-02-01	$12.82	$12.88	$10.20	$10.32	$3,725.39	$97,345.00
2014-02-02	$10.33	$12.09	$10.04	$10.14	$5,466.31	$96,533.75
2014-02-03	$10.12	$10.38	$4.05	$4.05	$2,929.52	$38,894.89
2014-02-04	$4.05	$9.43	$4.04	$9.42	$3,842.08	$93,662.17
2014-02-05	$9.45	$27.00	$7.15	$22.65	$101,012	$249,209
2014-02-06	$22.58	$22.61	$12.16	$12.16	$55,949.80	$136,522
2014-02-07	$8.32	$8.52	$7.00	$7.30	$4,152.28	$82,689.35
2014-02-08	$7.16	$7.97	$6.24	$6.40	$2,767.45	$72,532.39
2014-02-09	$6.38	$9.21	$5.99	$7.44	$5,050.97	$84,358.96
2014-02-10	$7.43	$9.31	$5.43	$6.54	$3,902.61	$74,100.45
2014-02-11	$6.56	$7.10	$4.70	$5.95	$4,332.26	$67,384.48
2014-02-12	$6.07	$6.07	$5.19	$5.20	$1,546.64	$58,922.86
2014-02-13	$5.19	$6.23	$5.19	$5.49	$5,071.72	$77,897.82
2014-02-14	$5.46	$5.74	$4.81	$5.57	$2,476.13	$80,410.55
2014-02-15	$5.56	$5.82	$5.05	$5.29	$2,384.01	$78,445.09
2014-02-16	$5.29	$5.73	$4.61	$4.88	$2,094.41	$75,099.48
2014-02-17	$4.86	$5.56	$4.27	$4.30	$3,148.11	$67,506.39
2014-02-18	$4.31	$4.39	$4.06	$4.17	$2,137.76	$67,186.48
2014-02-19	$4.16	$4.17	$3.31	$3.45	$1,922.16	$56,913.27
2014-02-20	$3.45	$3.47	$1.81	$2.02	$1,917.98	$33,581.46
2014-02-21	$2.02	$2.75	$1.92	$2.26	$342.88	$37,748.66
2014-02-22	$2.26	$2.80	$1.85	$2.80	$421.70	$46,954.77
2014-02-23	$2.80	$3.18	$2.01	$2.01	$437.53	$34,890.56
2014-02-24	$2.02	$2.11	$1.83	$1.88	$397.45	$32,593.96
2014-02-25	$1.86	$1.90	$1.53	$1.81	$302.93	$31,534.77
2014-02-26	$1.81	$2.03	$1.50	$1.52	$641.15	$26,463.86
2014-02-27	$1.52	$1.87	$1.43	$1.82	$291.06	$31,673.65
2014-02-28	$1.81	$1.82	$1.49	$1.50	$383.88	$26,208.68

Lịch sử giá Astrocoin (ASR) Tháng 02/2014 - GiaCoin.com

4.2 trên 801 đánh giá