Azart AZART
Xếp hạng #?
12:43:16 17/09/2020
Azart (AZART)
Không theo dõi
Lịch sử giá Azart (AZART) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01323 | $0.01646 | $0.01287 | $0.01425 | $635.73 | $59,076.03 |
| 2019-05-02 | $0.01425 | $0.01455 | $0.01384 | $0.01452 | $70.20 | $60,187.80 |
| 2019-05-03 | $0.01451 | $0.01555 | $0.01386 | $0.01389 | $245.68 | $57,600.82 |
| 2019-05-04 | $0.01389 | $0.01519 | $0.01353 | $0.01400 | $14.57 | $58,054.04 |
| 2019-05-05 | $0.01400 | $0.01400 | $0.01196 | $0.01324 | $630.30 | $54,905.40 |
| 2019-05-06 | $0.01323 | $0.01605 | $0.01116 | $0.01123 | $37.95 | $46,553.48 |
| 2019-05-07 | $0.01122 | $0.01381 | $0.01058 | $0.01139 | $429.64 | $47,215.45 |
| 2019-05-08 | $0.01138 | $0.01151 | $0.01052 | $0.01148 | $266.41 | $47,589.90 |
| 2019-05-09 | $0.01148 | $0.01483 | $0.01066 | $0.01092 | $57.31 | $45,260.54 |
| 2019-05-10 | $0.01091 | $0.01583 | $0.01088 | $0.01142 | $376.90 | $47,357.10 |
| 2019-05-11 | $0.01144 | $0.01487 | $0.01107 | $0.01256 | $17.62 | $52,095.40 |
| 2019-05-12 | $0.01257 | $0.01658 | $0.01178 | $0.01262 | $19.33 | $52,311.74 |
| 2019-05-13 | $0.01262 | $0.01828 | $0.01245 | $0.01402 | $546.29 | $58,129.59 |
| 2019-05-14 | $0.01403 | $0.01601 | $0.01396 | $0.01453 | $73.58 | $60,232.65 |
| 2019-05-15 | $0.01452 | $0.01481 | $0.01425 | $0.01473 | $230.74 | $61,079.89 |
| 2019-05-16 | $0.01472 | $0.01497 | $0.009879 | $0.01283 | $41.28 | $53,184.24 |
| 2019-05-17 | $0.01282 | $0.01290 | $0.006008 | $0.006178 | $34.54 | $25,616.50 |
| 2019-05-18 | $0.006178 | $0.009088 | $0.006117 | $0.007257 | $13.83 | $30,091.61 |
| 2019-05-19 | $0.007258 | $0.01439 | $0.006805 | $0.007029 | $63.32 | $29,143.91 |
| 2019-05-20 | $0.007029 | $0.02183 | $0.006784 | $0.008849 | $83.32 | $36,693.15 |
| 2019-05-21 | $0.008844 | $0.02240 | $0.007261 | $0.007295 | $78.47 | $30,245.96 |
| 2019-05-22 | $0.007295 | $0.008284 | $0.005618 | $0.005740 | $143.18 | $23,801.21 |
| 2019-05-23 | $0.005740 | $0.008025 | $0.005690 | $0.006066 | $24.33 | $25,151.80 |
| 2019-05-24 | $0.006068 | $0.006591 | $0.006038 | $0.006309 | $33.51 | $26,158.70 |
| 2019-05-25 | $0.006309 | $0.008570 | $0.004315 | $0.004603 | $89.19 | $19,085.24 |
| 2019-05-26 | $0.004597 | $0.008887 | $0.003935 | $0.005034 | $171.18 | $20,873.56 |
| 2019-05-27 | $0.005034 | $0.006720 | $0.005025 | $0.005940 | $19.82 | $24,627.83 |
| 2019-05-28 | $0.005936 | $0.005955 | $0.004515 | $0.004677 | $39.79 | $19,393.46 |
| 2019-05-29 | $0.004676 | $0.009057 | $0.004585 | $0.004821 | $68.37 | $19,991.09 |
| 2019-05-30 | $0.004821 | $0.006918 | $0.002881 | $0.002899 | $86.56 | $12,021.23 |
| 2019-05-31 | $0.002899 | $0.003323 | $0.002849 | $0.003033 | $17.58 | $12,576.77 |