Azart AZART
Xếp hạng #?
12:43:16 17/09/2020
Azart (AZART)
Không theo dõi
Lịch sử giá Azart (AZART) 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 | $0.007019 | $0.008038 | $0.006831 | $0.007088 | $21.57 | $23,722.19 |
| 2019-01-02 | $0.007106 | $0.007106 | $0.003959 | $0.004073 | $89.87 | $13,680.99 |
| 2019-01-03 | $0.004078 | $0.004916 | $0.003651 | $0.004896 | $4.49 | $16,502.85 |
| 2019-01-04 | $0.004899 | $0.004930 | $0.004536 | $0.004738 | $9.06 | $16,026.97 |
| 2019-01-05 | $0.004725 | $0.005435 | $0.001807 | $0.003501 | $71.20 | $11,886.44 |
| 2019-01-06 | $0.003501 | $0.004097 | $0.003494 | $0.003901 | $0.4677 | $13,291.58 |
| 2019-01-07 | $0.003902 | $0.005270 | $0.003807 | $0.003892 | $6.64 | $13,308.91 |
| 2019-01-08 | $0.003898 | $0.003945 | $0.001813 | $0.001933 | $44.85 | $6,632.46 |
| 2019-01-09 | $0.001936 | $0.01260 | $0.001931 | $0.007055 | $900.02 | $24,292.31 |
| 2019-01-10 | $0.007055 | $0.01018 | $0.006632 | $0.006676 | $905.83 | $23,070.49 |
| 2019-01-11 | $0.006675 | $0.008257 | $0.006607 | $0.006873 | $1,065.83 | $23,831.07 |
| 2019-01-12 | $0.006866 | $0.007671 | $0.006568 | $0.007002 | $1,143.37 | $24,363.49 |
| 2019-01-13 | $0.006995 | $0.007069 | $0.006361 | $0.006419 | $873.92 | $22,413.67 |
| 2019-01-14 | $0.006422 | $0.007124 | $0.006410 | $0.006741 | $1,008.20 | $23,620.39 |
| 2019-01-15 | $0.006737 | $0.01005 | $0.006687 | $0.006757 | $1,367.35 | $23,756.52 |
| 2019-01-16 | $0.006749 | $0.04028 | $0.006737 | $0.007197 | $329.86 | $25,390.94 |
| 2019-01-17 | $0.007198 | $0.01466 | $0.007196 | $0.008125 | $766.07 | $28,759.67 |
| 2019-01-18 | $0.008122 | $0.01423 | $0.008122 | $0.009560 | $1,072.56 | $33,957.24 |
| 2019-01-19 | $0.009562 | $0.01129 | $0.008681 | $0.008875 | $27.81 | $31,630.09 |
| 2019-01-20 | $0.008866 | $0.02455 | $0.008251 | $0.01276 | $1,507.30 | $45,646.38 |
| 2019-01-21 | $0.01278 | $0.02447 | $0.01244 | $0.01405 | $1,718.70 | $50,411.85 |
| 2019-01-22 | $0.01406 | $0.03019 | $0.01137 | $0.01850 | $1,986.46 | $66,612.24 |
| 2019-01-23 | $0.01850 | $0.03093 | $0.01822 | $0.02117 | $3,507.02 | $76,458.50 |
| 2019-01-24 | $0.02116 | $0.06164 | $0.01592 | $0.01599 | $6,815.74 | $57,948.25 |
| 2019-01-25 | $0.01602 | $0.02391 | $0.01543 | $0.01695 | $711.02 | $61,634.31 |
| 2019-01-26 | $0.01695 | $0.02428 | $0.01096 | $0.01114 | $114.33 | $40,707.15 |
| 2019-01-27 | $0.01114 | $0.03208 | $0.01033 | $0.01868 | $669.67 | $68,463.52 |
| 2019-01-28 | $0.01626 | $0.04639 | $0.01581 | $0.02711 | $426.54 | $99,687.88 |
| 2019-01-29 | $0.02713 | $0.03331 | $0.02044 | $0.02404 | $534.23 | $88,641.94 |
| 2019-01-30 | $0.02240 | $0.02519 | $0.02038 | $0.02042 | $68.08 | $75,560.11 |
| 2019-01-31 | $0.02058 | $0.03026 | $0.02054 | $0.02362 | $178.84 | $87,685.43 |