Astrocoin ASR
Xếp hạng #?
19:19:05 15/08/2014
Astrocoin (ASR)
Không hoạt động
Lịch sử giá Astrocoin (ASR) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.1473 | $0.1503 | $0.1195 | $0.1205 | $30.41 | $2,112.03 |
| 2014-05-02 | $0.1204 | $0.1500 | $0.1199 | $0.1500 | $34.84 | $2,629.55 |
| 2014-05-03 | $0.1500 | $0.1500 | $0.06875 | $0.06988 | $0.1574 | $1,225.28 |
| 2014-05-04 | $0.07000 | $0.07020 | $0.05996 | $0.05996 | $43.82 | $1,051.28 |
| 2014-05-05 | $0.05974 | $0.06059 | $0.05438 | $0.05458 | $26.21 | $957.00 |
| 2014-05-06 | $0.05457 | $0.06632 | $0.05322 | $0.06350 | $53.74 | $1,113.32 |
| 2014-05-07 | $0.06355 | $0.08435 | $0.06004 | $0.07625 | $24.81 | $1,336.93 |
| 2014-05-08 | $0.07623 | $0.08765 | $0.07623 | $0.08321 | $35.88 | $1,458.91 |
| 2014-05-09 | $0.08321 | $0.08321 | $0.07462 | $0.07860 | $0.7909 | $1,378.04 |
| 2014-05-10 | $0.07877 | $0.08032 | $0.07013 | $0.07101 | $26.64 | $1,245.07 |
| 2014-05-11 | $0.07093 | $0.07162 | $0.06393 | $0.06895 | $36.80 | $1,208.94 |
| 2014-05-12 | $0.06886 | $0.1025 | $0.06886 | $0.09610 | $66.54 | $1,684.97 |
| 2014-05-13 | $0.09612 | $0.09798 | $0.08452 | $0.09793 | $26.74 | $1,716.93 |
| 2014-05-14 | $0.09791 | $0.1156 | $0.09789 | $0.09896 | $43.72 | $1,735.15 |
| 2014-05-15 | $0.09900 | $0.09900 | $0.09246 | $0.09249 | $30.08 | $1,621.60 |
| 2014-05-16 | $0.09252 | $0.1521 | $0.09082 | $0.1516 | $305.97 | $2,657.21 |
| 2014-05-17 | $0.1516 | $0.1521 | $0.09542 | $0.09707 | $34.12 | $1,701.85 |
| 2014-05-18 | $0.09702 | $0.09819 | $0.09405 | $0.09418 | $9.01 | $1,651.24 |
| 2014-05-19 | $0.09414 | $0.1919 | $0.09210 | $0.1913 | $273.58 | $3,354.94 |
| 2014-05-20 | $0.1914 | $0.1918 | $0.1681 | $0.1809 | $140.39 | $3,172.02 |
| 2014-05-21 | $0.1809 | $0.3620 | $0.1525 | $0.3110 | $475.26 | $5,453.43 |
| 2014-05-22 | $0.3112 | $0.3112 | $0.2006 | $0.2020 | $70.96 | $3,542.07 |
| 2014-05-23 | $0.2025 | $0.2053 | $0.1399 | $0.1400 | $136.56 | $2,453.87 |
| 2014-05-24 | $0.1402 | $0.1411 | $0.1334 | $0.1411 | $32.89 | $2,474.52 |
| 2014-05-25 | $0.1412 | $0.2586 | $0.1412 | $0.2570 | $112.02 | $4,505.84 |
| 2014-05-26 | $0.2569 | $0.2643 | $0.1778 | $0.1856 | $29.54 | $9,569.52 |
| 2014-05-27 | $0.1853 | $0.2558 | $0.1766 | $0.2336 | $162.94 | $12,196.56 |
| 2014-05-28 | $0.2338 | $0.2343 | $0.1435 | $0.1457 | $43.93 | $7,680.05 |
| 2014-05-29 | $0.1456 | $0.1457 | $0.07913 | $0.07913 | $62.20 | $4,205.28 |
| 2014-05-30 | $0.07913 | $0.08641 | $0.07858 | $0.08606 | $3.25 | $4,615.36 |
| 2014-05-31 | $0.08611 | $0.08800 | $0.08454 | $0.08785 | $4.95 | $4,750.47 |