Azart AZART
Xếp hạng #?
12:43:16 17/09/2020
Azart (AZART)
Không theo dõi
Lịch sử giá Azart (AZART) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.008380 | $0.01060 | $0.008298 | $0.009277 | $1,388.39 | $27,511.20 |
| 2018-12-02 | $0.009269 | $0.01034 | $0.008013 | $0.008425 | $1,071.07 | $25,087.70 |
| 2018-12-03 | $0.008472 | $0.009911 | $0.007899 | $0.007966 | $444.10 | $23,818.32 |
| 2018-12-04 | $0.007958 | $0.01008 | $0.007722 | $0.007889 | $905.12 | $23,685.18 |
| 2018-12-05 | $0.007891 | $0.01216 | $0.007639 | $0.007899 | $979.35 | $23,811.02 |
| 2018-12-06 | $0.007895 | $0.01026 | $0.007131 | $0.007131 | $989.21 | $21,584.92 |
| 2018-12-07 | $0.007119 | $0.008411 | $0.006703 | $0.006892 | $888.78 | $20,946.58 |
| 2018-12-08 | $0.006888 | $0.007136 | $0.006625 | $0.006911 | $4.10 | $21,087.35 |
| 2018-12-09 | $0.006891 | $0.01116 | $0.006888 | $0.007453 | $1,069.72 | $22,831.61 |
| 2018-12-10 | $0.007441 | $0.008493 | $0.007132 | $0.007643 | $1,138.59 | $23,506.26 |
| 2018-12-11 | $0.007634 | $0.007634 | $0.006807 | $0.007381 | $42.57 | $22,791.14 |
| 2018-12-12 | $0.007372 | $0.007554 | $0.006882 | $0.006977 | $1,052.85 | $21,629.58 |
| 2018-12-13 | $0.006981 | $0.01088 | $0.006837 | $0.006847 | $145.23 | $21,308.30 |
| 2018-12-14 | $0.006843 | $0.007223 | $0.006499 | $0.007130 | $12.10 | $22,276.46 |
| 2018-12-15 | $0.007131 | $0.007218 | $0.007047 | $0.007168 | $19.23 | $22,481.44 |
| 2018-12-16 | $0.007167 | $0.007848 | $0.006408 | $0.007376 | $1,110.25 | $23,224.04 |
| 2018-12-17 | $0.007379 | $0.008259 | $0.006701 | $0.007114 | $951.66 | $22,485.08 |
| 2018-12-18 | $0.007115 | $0.007832 | $0.006955 | $0.007406 | $1,005.83 | $23,498.15 |
| 2018-12-19 | $0.007429 | $0.008404 | $0.007331 | $0.007409 | $39.52 | $23,597.72 |
| 2018-12-20 | $0.007391 | $0.008296 | $0.007339 | $0.008111 | $0.7707 | $25,933.97 |
| 2018-12-21 | $0.008069 | $0.009247 | $0.006838 | $0.006920 | $1,019.33 | $22,208.50 |
| 2018-12-22 | $0.006928 | $0.008747 | $0.006856 | $0.008031 | $1,043.23 | $25,869.66 |
| 2018-12-23 | $0.008048 | $0.008233 | $0.007773 | $0.007827 | $25.76 | $25,310.95 |
| 2018-12-24 | $0.007831 | $0.01030 | $0.007831 | $0.009337 | $1,201.77 | $30,305.18 |
| 2018-12-25 | $0.009349 | $0.009349 | $0.007778 | $0.007869 | $56.63 | $25,634.82 |
| 2018-12-26 | $0.007868 | $0.008044 | $0.007657 | $0.007812 | $10.86 | $25,580.07 |
| 2018-12-27 | $0.007799 | $0.008620 | $0.006800 | $0.006819 | $971.79 | $22,411.67 |
| 2018-12-28 | $0.006826 | $0.01142 | $0.006812 | $0.009127 | $1,175.65 | $30,106.42 |
| 2018-12-29 | $0.009142 | $0.009164 | $0.008181 | $0.008207 | $957.47 | $27,168.67 |
| 2018-12-30 | $0.008215 | $0.008715 | $0.007549 | $0.007684 | $129.86 | $25,532.43 |
| 2018-12-31 | $0.007694 | $0.007694 | $0.006972 | $0.007005 | $257.55 | $23,359.14 |