Azart AZART
Xếp hạng #?
12:43:16 17/09/2020
Azart (AZART)
Không theo dõi
Lịch sử giá Azart (AZART) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003033 | $0.005553 | $0.002979 | $0.003203 | $34.23 | $13,282.47 |
| 2019-06-02 | $0.003203 | $0.006761 | $0.003106 | $0.003701 | $126.14 | $15,346.35 |
| 2019-06-03 | $0.003701 | $0.005714 | $0.002649 | $0.002685 | $94.27 | $11,131.37 |
| 2019-06-04 | $0.002681 | $0.002733 | $0.002550 | $0.002613 | $5.57 | $10,833.89 |
| 2019-06-05 | $0.002613 | $0.004226 | $0.002612 | $0.004206 | $23.00 | $17,441.04 |
| 2019-06-06 | $0.004207 | $0.004737 | $0.002576 | $0.002731 | $15.81 | $11,323.10 |
| 2019-06-07 | $0.002731 | $0.004205 | $0.002718 | $0.002965 | $5.86 | $12,292.05 |
| 2019-06-08 | $0.002964 | $0.004095 | $0.002673 | $0.002773 | $10.98 | $11,496.78 |
| 2019-06-09 | $0.002773 | $0.003809 | $0.002715 | $0.002759 | $7.81 | $11,440.52 |
| 2019-06-10 | $0.002752 | $0.003742 | $0.002719 | $0.003741 | $31.90 | $15,511.71 |
| 2019-06-11 | $0.003745 | $0.003758 | $0.002893 | $0.003712 | $0.1457 | $15,392.33 |
| 2019-06-12 | $0.003720 | $0.003934 | $0.002988 | $0.003006 | $0.1074 | $12,463.29 |
| 2019-06-13 | $0.003008 | $0.003034 | $0.002853 | $0.002877 | $5.37 | $11,928.52 |
| 2019-06-14 | $0.002879 | $0.003111 | $0.002859 | $0.003036 | $6.90 | $12,588.39 |
| 2019-06-15 | $0.003037 | $0.003907 | $0.002903 | $0.002915 | $16.40 | $12,086.27 |
| 2019-06-16 | $0.002915 | $0.003182 | $0.002040 | $0.002247 | $2.09 | $9,315.15 |
| 2019-06-17 | $0.002247 | $0.004129 | $0.002245 | $0.003939 | $28.75 | $16,331.89 |
| 2019-06-18 | $0.003937 | $0.004041 | $0.002246 | $0.002266 | $0.3799 | $9,393.88 |
| 2019-06-19 | $0.002267 | $0.002279 | $0.001785 | $0.001821 | $0.8493 | $7,550.55 |
| 2019-06-20 | $0.001821 | $0.002013 | $0.001790 | $0.001998 | $0.05119 | $8,282.58 |
| 2019-06-21 | $0.001999 | $0.002128 | $0.001658 | $0.002128 | $15.02 | $8,821.48 |
| 2019-06-22 | $0.002134 | $0.005027 | $0.002117 | $0.004814 | $0.03777 | $19,962.07 |
| 2019-06-23 | $0.004815 | $0.004898 | $0.002216 | $0.002278 | $3.38 | $9,444.16 |
| 2019-06-24 | $0.002278 | $0.002326 | $0.002146 | $0.002312 | $0.3022 | $9,587.18 |
| 2019-06-25 | $0.002312 | $0.002477 | $0.002310 | $0.002476 | $1.80 | $10,265.84 |
| 2019-06-26 | $0.002476 | $0.002710 | $0.002302 | $0.002469 | $0.03796 | $10,236.71 |
| 2019-06-27 | $0.002469 | $0.005644 | $0.002398 | $0.004238 | $8.85 | $17,572.63 |
| 2019-06-28 | $0.004245 | $0.004387 | $0.001801 | $0.001982 | $23.33 | $8,217.04 |
| 2019-06-29 | $0.001983 | $0.001983 | $0.001834 | $0.001909 | $0.1959 | $7,916.58 |
| 2019-06-30 | $0.001908 | $0.001991 | $0.001785 | $0.001796 | $0.7272 | $7,445.30 |