AWARE AT
Xếp hạng #?
05:15:06 17/04/2019
AWARE (AT)
Không hoạt động
Lịch sử giá AWARE (AT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002524 | $0.002638 | $0.002452 | $0.002555 | $1,404.20 | $833,550 |
| 2019-02-02 | $0.002552 | $0.002617 | $0.002403 | $0.002571 | $862.32 | $838,943 |
| 2019-02-03 | $0.002574 | $0.002779 | $0.002346 | $0.002530 | $2,238.54 | $825,645 |
| 2019-02-04 | $0.002539 | $0.002804 | $0.002535 | $0.002671 | $1,576.11 | $871,636 |
| 2019-02-05 | $0.002664 | $0.002702 | $0.002334 | $0.002506 | $1,521.97 | $817,502 |
| 2019-02-06 | $0.002506 | $0.002575 | $0.002448 | $0.002529 | $782.62 | $825,233 |
| 2019-02-07 | $0.002529 | $0.002587 | $0.002490 | $0.002490 | $1,461.47 | $812,162 |
| 2019-02-08 | $0.002497 | $0.002630 | $0.002370 | $0.002557 | $921.55 | $834,171 |
| 2019-02-09 | $0.002557 | $0.002560 | $0.002450 | $0.002496 | $1,298.10 | $814,126 |
| 2019-02-10 | $0.002497 | $0.002735 | $0.002265 | $0.002702 | $2,412.37 | $881,262 |
| 2019-02-11 | $0.002701 | $0.002701 | $0.002242 | $0.002259 | $2,822.35 | $736,829 |
| 2019-02-12 | $0.002263 | $0.002727 | $0.002225 | $0.002539 | $1,167.11 | $828,111 |
| 2019-02-13 | $0.002538 | $0.002652 | $0.002252 | $0.002615 | $1,850.93 | $853,198 |
| 2019-02-14 | $0.002611 | $0.002690 | $0.002583 | $0.002583 | $1,267.19 | $842,497 |
| 2019-02-15 | $0.002584 | $0.002658 | $0.002511 | $0.002521 | $1,792.10 | $822,225 |
| 2019-02-16 | $0.002525 | $0.002592 | $0.002403 | $0.002411 | $1,374.44 | $786,608 |
| 2019-02-17 | $0.002411 | $0.002718 | $0.002411 | $0.002616 | $2,655.96 | $853,254 |
| 2019-02-18 | $0.002580 | $0.002704 | $0.002368 | $0.002700 | $2,876.90 | $880,748 |
| 2019-02-19 | $0.002733 | $0.002860 | $0.002591 | $0.002599 | $899.07 | $847,823 |
| 2019-02-20 | $0.002597 | $0.002749 | $0.002577 | $0.002679 | $745.16 | $873,720 |
| 2019-02-21 | $0.002677 | $0.002737 | $0.002617 | $0.002724 | $2,686.06 | $888,396 |
| 2019-02-22 | $0.002720 | $0.002729 | $0.002590 | $0.002682 | $1,219.84 | $877,818 |
| 2019-02-23 | $0.002677 | $0.002680 | $0.002267 | $0.002401 | $3,924.52 | $785,897 |
| 2019-02-24 | $0.002404 | $0.002817 | $0.002236 | $0.002242 | $2,425.15 | $733,734 |
| 2019-02-25 | $0.002247 | $0.002574 | $0.002247 | $0.002370 | $1,184.34 | $775,674 |
| 2019-02-26 | $0.002363 | $0.002716 | $0.002362 | $0.002658 | $1,698.39 | $869,968 |
| 2019-02-27 | $0.002699 | $0.002727 | $0.002385 | $0.002651 | $795.55 | $866,465 |
| 2019-02-28 | $0.002655 | $0.002756 | $0.002650 | $0.002696 | $156.64 | $880,871 |