AWARE AT
Xếp hạng #?
05:15:06 17/04/2019
AWARE (AT)
Không hoạt động
Lịch sử giá AWARE (AT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002747 | $0.003234 | $0.002744 | $0.003128 | $2,415.54 | $0 |
| 2019-01-02 | $0.003139 | $0.003275 | $0.003064 | $0.003107 | $585.67 | $0 |
| 2019-01-03 | $0.003107 | $0.003738 | $0.002996 | $0.003452 | $1,828.27 | $0 |
| 2019-01-04 | $0.003472 | $0.003741 | $0.003012 | $0.003245 | $4,579.55 | $0 |
| 2019-01-05 | $0.003237 | $0.003381 | $0.002715 | $0.003104 | $4,981.33 | $0 |
| 2019-01-06 | $0.003101 | $0.003252 | $0.002958 | $0.003201 | $3,153.40 | $0 |
| 2019-01-07 | $0.003202 | $0.003217 | $0.003030 | $0.003047 | $700.10 | $0 |
| 2019-01-08 | $0.003048 | $0.003187 | $0.002694 | $0.002866 | $6,626.71 | $0 |
| 2019-01-09 | $0.002870 | $0.003083 | $0.002814 | $0.002875 | $3,945.00 | $942,687 |
| 2019-01-10 | $0.002877 | $0.003144 | $0.002715 | $0.002938 | $2,344.98 | $963,407 |
| 2019-01-11 | $0.002941 | $0.003248 | $0.002911 | $0.003186 | $2,385.97 | $1,044,647 |
| 2019-01-12 | $0.003186 | $0.003203 | $0.002927 | $0.003048 | $988.46 | $999,466 |
| 2019-01-13 | $0.003045 | $0.003084 | $0.002813 | $0.002837 | $1,209.44 | $930,210 |
| 2019-01-14 | $0.002839 | $0.003216 | $0.002724 | $0.002812 | $3,865.50 | $921,938 |
| 2019-01-15 | $0.002817 | $0.003008 | $0.002692 | $0.002735 | $1,941.62 | $896,888 |
| 2019-01-16 | $0.002722 | $0.002992 | $0.002718 | $0.002811 | $849.69 | $921,572 |
| 2019-01-17 | $0.002799 | $0.003003 | $0.002768 | $0.002809 | $1,558.95 | $918,070 |
| 2019-01-18 | $0.002801 | $0.002957 | $0.002750 | $0.002886 | $1,177.81 | $943,149 |
| 2019-01-19 | $0.002914 | $0.003029 | $0.002768 | $0.002807 | $1,326.71 | $917,187 |
| 2019-01-20 | $0.002804 | $0.002925 | $0.002727 | $0.002788 | $862.29 | $911,090 |
| 2019-01-21 | $0.002790 | $0.003032 | $0.002790 | $0.003006 | $3,245.34 | $982,184 |
| 2019-01-22 | $0.003005 | $0.003036 | $0.002886 | $0.002921 | $761.23 | $954,413 |
| 2019-01-23 | $0.002921 | $0.002950 | $0.002691 | $0.002723 | $752.87 | $889,947 |
| 2019-01-24 | $0.002733 | $0.002888 | $0.002700 | $0.002856 | $1,091.92 | $933,148 |
| 2019-01-25 | $0.002862 | $0.002877 | $0.002577 | $0.002671 | $4,242.80 | $872,741 |
| 2019-01-26 | $0.002671 | $0.002779 | $0.002664 | $0.002740 | $216.80 | $895,508 |
| 2019-01-27 | $0.002743 | $0.002843 | $0.002627 | $0.002650 | $2,159.13 | $865,849 |
| 2019-01-28 | $0.002648 | $0.002875 | $0.002593 | $0.002613 | $3,769.64 | $852,589 |
| 2019-01-29 | $0.002617 | $0.002660 | $0.002554 | $0.002554 | $1,322.53 | $833,187 |
| 2019-01-30 | $0.002553 | $0.002735 | $0.002540 | $0.002549 | $2,634.87 | $831,536 |
| 2019-01-31 | $0.002546 | $0.002596 | $0.002471 | $0.002532 | $1,281.34 | $826,262 |