Astrocoin ASR
Xếp hạng #?
19:19:05 15/08/2014
Astrocoin (ASR)
Không hoạt động
Lịch sử giá Astrocoin (ASR) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $1.50 | $1.51 | $1.33 | $1.33 | $211.47 | $23,137.03 |
| 2014-03-02 | $1.33 | $1.34 | $1.31 | $1.33 | $239.39 | $23,259.73 |
| 2014-03-03 | $1.34 | $1.64 | $1.33 | $1.56 | $83.94 | $27,236.23 |
| 2014-03-04 | $1.56 | $1.61 | $1.40 | $1.42 | $193.60 | $24,825.34 |
| 2014-03-05 | $1.42 | $1.44 | $1.35 | $1.38 | $28.52 | $24,187.38 |
| 2014-03-06 | $1.38 | $1.38 | $1.09 | $1.11 | $55.80 | $19,342.17 |
| 2014-03-07 | $1.11 | $1.16 | $1.06 | $1.13 | $37.72 | $19,827.14 |
| 2014-03-08 | $1.13 | $1.22 | $1.03 | $1.07 | $24.54 | $18,805.12 |
| 2014-03-09 | $1.07 | $1.19 | $1.02 | $1.04 | $8.58 | $18,196.59 |
| 2014-03-10 | $1.04 | $1.05 | $0.8689 | $0.8870 | $64.22 | $15,531.14 |
| 2014-03-11 | $0.8872 | $0.8903 | $0.8678 | $0.8709 | $12.17 | $15,250.22 |
| 2014-03-12 | $0.8051 | $0.8207 | $0.7033 | $0.8086 | $61.89 | $14,159.81 |
| 2014-03-13 | $0.8106 | $0.8639 | $0.6101 | $0.8607 | $261.62 | $15,073.23 |
| 2014-03-14 | $0.8607 | $0.9760 | $0.8598 | $0.8899 | $44.49 | $15,587.75 |
| 2014-03-15 | $0.8907 | $1.47 | $0.7797 | $1.47 | $619.51 | $25,752.75 |
| 2014-03-16 | $1.47 | $1.68 | $0.9570 | $0.9592 | $178.20 | $16,806.28 |
| 2014-03-17 | $0.9589 | $0.9615 | $0.7549 | $0.7942 | $17.54 | $13,916.25 |
| 2014-03-18 | $0.7935 | $1.01 | $0.6704 | $1.01 | $30.25 | $17,673.26 |
| 2014-03-19 | $1.01 | $1.12 | $0.7367 | $0.7381 | $26.56 | $12,940.51 |
| 2014-03-20 | $0.7379 | $0.7379 | $0.7110 | $0.7176 | $21.53 | $12,581.35 |
| 2014-03-21 | $0.7170 | $2.65 | $0.7154 | $1.73 | $1,613.30 | $30,370.14 |
| 2014-03-22 | $1.73 | $1.74 | $0.6785 | $0.7552 | $368.60 | $13,241.68 |
| 2014-03-23 | $0.7562 | $0.7575 | $0.5421 | $0.5421 | $240.95 | $9,505.38 |
| 2014-03-24 | $0.5433 | $0.8713 | $0.4780 | $0.6761 | $283.95 | $11,854.36 |
| 2014-03-25 | $0.6780 | $0.7632 | $0.6020 | $0.6977 | $131.05 | $12,233.14 |
| 2014-03-26 | $0.6972 | $0.6972 | $0.5109 | $0.5112 | $107.91 | $8,962.92 |
| 2014-03-27 | $0.5107 | $0.5110 | $0.3224 | $0.3224 | $92.82 | $5,652.39 |
| 2014-03-28 | $0.3264 | $0.3484 | $0.3125 | $0.3183 | $13.68 | $5,580.75 |
| 2014-03-29 | $0.3222 | $0.4723 | $0.3208 | $0.3884 | $109.95 | $6,809.99 |
| 2014-03-30 | $0.3896 | $0.3905 | $0.3430 | $0.3461 | $97.60 | $6,068.98 |
| 2014-03-31 | $0.3477 | $0.3633 | $0.2210 | $0.2500 | $115.61 | $4,383.92 |