Astrocoin ASR
Xếp hạng #?
19:19:05 15/08/2014
Astrocoin (ASR)
Không hoạt động
Lịch sử giá Astrocoin (ASR) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.02889 | $0.02921 | $0.02085 | $0.02087 | $6.12 | $1,435.04 |
| 2014-07-02 | $0.02088 | $0.02380 | $0.01921 | $0.02367 | $2.78 | $1,639.81 |
| 2014-07-03 | $0.02367 | $0.02367 | $0.01928 | $0.01939 | $2.49 | $1,353.10 |
| 2014-07-04 | $0.01938 | $0.01949 | $0.01889 | $0.01893 | $3.30 | $1,325.34 |
| 2014-07-05 | $0.01891 | $0.01900 | $0.01853 | $0.01860 | $18.73 | $1,301.90 |
| 2014-07-06 | $0.01861 | $0.01988 | $0.01808 | $0.01946 | $12.96 | $1,361.90 |
| 2014-07-07 | $0.01945 | $0.02350 | $0.01941 | $0.02350 | $10.88 | $1,644.97 |
| 2014-07-08 | $0.02344 | $0.02438 | $0.01801 | $0.01873 | $10.19 | $1,310.95 |
| 2014-07-09 | $0.01874 | $0.01879 | $0.01866 | $0.01872 | $1.13 | $1,310.16 |
| 2014-07-10 | $0.01873 | $0.01876 | $0.01658 | $0.01663 | $0.1667 | $1,164.39 |
| 2014-07-11 | $0.01663 | $0.01793 | $0.01661 | $0.01782 | $0.3593 | $1,247.13 |
| 2014-07-12 | $0.01781 | $0.01795 | $0.01692 | $0.01710 | $0.7546 | $1,197.27 |
| 2014-07-13 | $0.01712 | $0.01713 | $0.01687 | $0.01691 | $0.8656 | $1,183.64 |
| 2014-07-14 | $0.01691 | $0.01693 | $0.01666 | $0.01672 | $6.07 | $1,170.07 |
| 2014-07-15 | $0.01673 | $0.01687 | $0.01672 | $0.01678 | $8.01 | $1,174.36 |
| 2014-07-16 | $0.01679 | $0.01774 | $0.01661 | $0.01774 | $54.50 | $1,241.65 |
| 2014-07-17 | $0.01773 | $0.01796 | $0.01599 | $0.01599 | $46.57 | $1,119.53 |
| 2014-07-18 | $0.01597 | $0.01598 | $0.01247 | $0.01263 | $0.1264 | $883.81 |
| 2014-07-19 | $0.01263 | $0.01263 | $0.01254 | $0.01262 | $0.1263 | $883.44 |
| 2014-07-20 | $0.01262 | $0.01270 | $0.01253 | $0.01265 | $2.44 | $885.69 |
| 2014-07-21 | $0.01265 | $0.01266 | $0.01245 | $0.01251 | $0.7572 | $875.45 |
| 2014-07-22 | $0.01251 | $0.01270 | $0.01244 | $0.01269 | $7.04 | $887.96 |
| 2014-07-23 | $0.01268 | $0.01295 | $0.01267 | $0.01288 | $1.72 | $901.43 |
| 2014-07-24 | $0.01288 | $0.01290 | $0.01219 | $0.01227 | $3.48 | $858.64 |
| 2014-07-25 | $0.01226 | $0.01237 | $0.01199 | $0.01201 | $25.22 | $840.69 |
| 2014-07-26 | $0.01202 | $0.01203 | $0.01187 | $0.01190 | $1.90 | $833.30 |
| 2014-07-27 | $0.01190 | $0.01197 | $0.008913 | $0.008920 | $1.89 | $624.38 |
| 2014-07-28 | $0.008924 | $0.008930 | $0.005851 | $0.005851 | $1.17 | $409.57 |
| 2014-07-29 | $0.005850 | $0.005878 | $0.0001175 | $0.0001181 | $0.05983 | $8.27 |
| 2014-07-30 | $0.0001181 | $0.0001182 | $0.0001141 | $0.0001146 | $0.05805 | $8.02 |
| 2014-07-31 | $0.0001146 | $0.06330 | $0.0001140 | $0.05483 | $226.36 | $3,837.90 |