Azart AZART
Xếp hạng #?
12:43:16 17/09/2020
Azart (AZART)
Không theo dõi
Lịch sử giá Azart (AZART) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001493 | $0.001739 | $0.001112 | $0.001264 | $9.03 | $5,239.58 |
| 2019-08-02 | $0.001264 | $0.001385 | $0.001197 | $0.001368 | $0.7570 | $5,671.16 |
| 2019-08-03 | $0.001367 | $0.001736 | $0.001365 | $0.001407 | $4.18 | $5,834.70 |
| 2019-08-04 | $0.001407 | $0.001432 | $0.001380 | $0.001426 | $2.54 | $5,914.23 |
| 2019-08-05 | $0.001426 | $0.003266 | $0.001389 | $0.003265 | $7.01 | $13,539.75 |
| 2019-08-06 | $0.003262 | $0.003267 | $0.001528 | $0.001743 | $8.40 | $7,228.91 |
| 2019-08-07 | $0.001743 | $0.002124 | $0.001218 | $0.001429 | $20.66 | $5,925.61 |
| 2019-08-08 | $0.001429 | $0.002129 | $0.001384 | $0.001436 | $20.18 | $5,953.52 |
| 2019-08-09 | $0.001435 | $0.004600 | $0.0009804 | $0.001398 | $94.94 | $5,795.51 |
| 2019-08-10 | $0.001398 | $0.002794 | $0.001235 | $0.001345 | $21.41 | $5,575.66 |
| 2019-08-11 | $0.001344 | $0.002073 | $0.001308 | $0.001486 | $3.88 | $6,162.14 |
| 2019-08-12 | $0.001487 | $0.001507 | $0.001347 | $0.001348 | $2.78 | $5,588.09 |
| 2019-08-13 | $0.001348 | $0.001473 | $0.001186 | $0.001189 | $6.71 | $4,929.18 |
| 2019-08-14 | $0.001189 | $0.001608 | $0.001051 | $0.001055 | $2.03 | $4,374.74 |
| 2019-08-15 | $0.001055 | $0.001725 | $0.001003 | $0.001204 | $3.12 | $4,990.69 |
| 2019-08-16 | $0.001204 | $0.001215 | $0.0005040 | $0.0005186 | $4.39 | $2,150.45 |
| 2019-08-17 | $0.0005188 | $0.001307 | $0.0005131 | $0.001293 | $27.18 | $5,360.61 |
| 2019-08-18 | $0.001293 | $0.001338 | $0.001193 | $0.001240 | $13.81 | $5,142.04 |
| 2019-08-19 | $0.001241 | $0.001446 | $0.001236 | $0.001272 | $2.37 | $5,273.72 |
| 2019-08-20 | $0.001272 | $0.002048 | $0.0005308 | $0.0006457 | $43.24 | $2,677.21 |
| 2019-08-21 | $0.0006456 | $0.001264 | $0.0005972 | $0.001264 | $3.47 | $5,239.50 |
| 2019-08-22 | $0.001264 | $0.001689 | $0.0006119 | $0.0006126 | $91.07 | $2,539.91 |
| 2019-08-23 | $0.0006126 | $0.001630 | $0.0002098 | $0.0004172 | $247.30 | $1,729.79 |
| 2019-08-24 | $0.0004171 | $0.0008105 | $0.0004165 | $0.0008090 | $40.34 | $3,354.27 |
| 2019-08-25 | $0.0008090 | $0.0009784 | $0.0005479 | $0.0007502 | $66.08 | $3,110.51 |
| 2019-08-26 | $0.0007512 | $0.0009889 | $0.0004275 | $0.0006857 | $20.18 | $2,842.98 |
| 2019-08-27 | $0.0006859 | $0.0008760 | $0.0004461 | $0.0007553 | $35.91 | $3,131.65 |
| 2019-08-28 | $0.0007554 | $0.0007632 | $0.0002071 | $0.0003004 | $517.32 | $1,245.77 |
| 2019-08-29 | $0.0001230 | $0.0004145 | $0.0001226 | $0.0004145 | $237.50 | $1,718.54 |
| 2019-08-30 | $0.0004145 | $0.0004901 | $0.0001209 | $0.0001917 | $617.92 | $795.04 |
| 2019-08-31 | $0.0001918 | $0.0002994 | $0.00009605 | $0.0002980 | $307.81 | $1,235.43 |