Azart AZART
Xếp hạng #?
12:43:16 17/09/2020
Azart (AZART)
Không theo dõi
Lịch sử giá Azart (AZART) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.05161 | $0.05448 | $0.05074 | $0.05367 | $10,084.48 | $222,557 |
| 2019-04-02 | $0.05372 | $0.06255 | $0.05353 | $0.06067 | $12,143.24 | $251,565 |
| 2019-04-03 | $0.06070 | $0.06325 | $0.05634 | $0.05727 | $10,839.74 | $237,478 |
| 2019-04-04 | $0.05730 | $0.05836 | $0.05133 | $0.05229 | $5,018.48 | $216,826 |
| 2019-04-05 | $0.05229 | $0.05926 | $0.05229 | $0.05895 | $7,863.24 | $244,444 |
| 2019-04-06 | $0.05897 | $0.06545 | $0.05305 | $0.06377 | $7,628.10 | $264,398 |
| 2019-04-07 | $0.06370 | $0.06636 | $0.05155 | $0.05415 | $7,280.11 | $224,506 |
| 2019-04-08 | $0.05415 | $0.06174 | $0.05210 | $0.06158 | $9,048.76 | $255,345 |
| 2019-04-09 | $0.06158 | $0.06470 | $0.05292 | $0.05311 | $4,842.96 | $220,209 |
| 2019-04-10 | $0.05309 | $0.06110 | $0.04979 | $0.05913 | $8,561.66 | $245,191 |
| 2019-04-11 | $0.05916 | $0.06779 | $0.05121 | $0.05168 | $7,695.32 | $214,278 |
| 2019-04-12 | $0.05166 | $0.05303 | $0.04682 | $0.05160 | $7,379.87 | $213,938 |
| 2019-04-13 | $0.05160 | $0.05207 | $0.04760 | $0.04778 | $418.81 | $198,120 |
| 2019-04-14 | $0.04778 | $0.05104 | $0.04739 | $0.05081 | $10,530.46 | $210,664 |
| 2019-04-15 | $0.05081 | $0.05109 | $0.04658 | $0.04699 | $4,593.89 | $194,833 |
| 2019-04-16 | $0.04699 | $0.04990 | $0.04169 | $0.04188 | $4,435.80 | $173,662 |
| 2019-04-17 | $0.04187 | $0.04693 | $0.04146 | $0.04156 | $8,235.62 | $172,344 |
| 2019-04-18 | $0.04158 | $0.04317 | $0.03711 | $0.04297 | $6,714.22 | $178,156 |
| 2019-04-19 | $0.04297 | $0.04411 | $0.03997 | $0.04087 | $8,644.70 | $169,477 |
| 2019-04-20 | $0.04089 | $0.04299 | $0.03823 | $0.03854 | $3,804.46 | $159,814 |
| 2019-04-21 | $0.03856 | $0.04119 | $0.03766 | $0.03808 | $7,973.68 | $157,900 |
| 2019-04-22 | $0.03807 | $0.03930 | $0.03723 | $0.03813 | $7,615.70 | $158,093 |
| 2019-04-23 | $0.03813 | $0.03972 | $0.03566 | $0.03580 | $7,540.06 | $148,420 |
| 2019-04-24 | $0.03580 | $0.03742 | $0.01581 | $0.01790 | $3,822.11 | $74,240.54 |
| 2019-04-25 | $0.01791 | $0.03363 | $0.01586 | $0.02945 | $38.65 | $122,101 |
| 2019-04-26 | $0.02955 | $0.02955 | $0.01189 | $0.01570 | $688.48 | $65,084.31 |
| 2019-04-27 | $0.01571 | $0.02067 | $0.01303 | $0.01381 | $414.49 | $57,258.35 |
| 2019-04-28 | $0.01381 | $0.01989 | $0.01267 | $0.01388 | $87.93 | $57,571.31 |
| 2019-04-29 | $0.01389 | $0.01637 | $0.01287 | $0.01295 | $66.27 | $53,680.88 |
| 2019-04-30 | $0.01295 | $0.01507 | $0.01271 | $0.01323 | $153.84 | $54,848.74 |