Azart AZART
Xếp hạng #?
12:43:16 17/09/2020
Azart (AZART)
Không theo dõi
Lịch sử giá Azart (AZART) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0002980 | $0.0003034 | $0.0001971 | $0.0002083 | $91.39 | $863.70 |
| 2019-09-02 | $0.0002083 | $0.0004257 | $0.0001130 | $0.0001131 | $33.28 | $469.13 |
| 2019-09-03 | $0.0001132 | $0.0002241 | $0.0001070 | $0.0001091 | $510.78 | $452.40 |
| 2019-09-04 | $0.0001091 | $0.0002152 | $0.0001044 | $0.0002118 | $304.12 | $878.19 |
| 2019-09-05 | $0.0002118 | $0.0002124 | $0.0001051 | $0.0001146 | $173.92 | $475.05 |
| 2019-09-06 | $0.0001146 | $0.0002210 | $0.0001034 | $0.0001035 | $125.03 | $429.21 |
| 2019-09-07 | $0.0001036 | $0.0001664 | $0.0001035 | $0.0001624 | $92.81 | $673.31 |
| 2019-09-08 | $0.0001623 | $0.0002145 | $0.0001040 | $0.0001044 | $2.51 | $432.94 |
| 2019-09-09 | $0.0001044 | $0.0001046 | $0.0001014 | $0.0001033 | $0.03823 | $428.44 |
| 2019-09-10 | $0.0001033 | $0.0001039 | $0.00009998 | $0.0001012 | $0.03744 | $419.55 |
| 2019-09-11 | $0.0001012 | $0.0001022 | $0.00009980 | $0.0001018 | $5.79 | $421.97 |
| 2019-09-12 | $0.0001018 | $0.0001043 | $0.0001009 | $0.0001041 | $5.92 | $431.54 |
| 2019-09-13 | $0.0001041 | $0.0002071 | $0.0001027 | $0.0001041 | $971.65 | $431.64 |
| 2019-09-14 | $0.0001040 | $0.0001043 | $0.0001028 | $0.0001035 | $78.71 | $429.32 |
| 2019-09-15 | $0.0001035 | $0.0001039 | $0.0001031 | $0.0001035 | $30.37 | $428.99 |
| 2019-09-16 | $0.0001035 | $0.0001040 | $0.0001017 | $0.0001027 | $17.68 | $425.83 |
| 2019-09-17 | $0.0001027 | $0.0001029 | $0.0001019 | $0.0001022 | $6.84 | $423.87 |
| 2019-09-18 | $0.0001023 | $0.0002049 | $0.0001017 | $0.0001020 | $340.95 | $422.75 |
| 2019-09-19 | $0.0001020 | $0.0002037 | $0.00009853 | $0.0001026 | $144.78 | $425.30 |
| 2019-09-20 | $0.0001027 | $0.0001029 | $0.0001012 | $0.0001019 | $4.02 | $422.36 |
| 2019-09-21 | $0.0001018 | $0.0001019 | $0.00009999 | $0.0001002 | $5.04 | $415.58 |
| 2019-09-22 | $0.0001002 | $0.0003981 | $0.00009998 | $0.0001273 | $97.41 | $528.04 |
| 2019-09-23 | $0.0001274 | $0.0001274 | $0.00009717 | $0.00009717 | $0.04810 | $402.92 |
| 2019-09-24 | $0.00009719 | $0.00009808 | $0.00008266 | $0.00008546 | $33.85 | $354.36 |
| 2019-09-25 | $0.00008560 | $0.0001974 | $0.00008308 | $0.0001159 | $3.89 | $480.75 |
| 2019-09-26 | $0.0001159 | $0.0001718 | $0.00008061 | $0.00008103 | $247.18 | $336.00 |
| 2019-09-27 | $0.00008103 | $0.00008269 | $0.00007947 | $0.00008244 | $70.30 | $341.84 |
| 2019-09-28 | $0.00008245 | $0.00008282 | $0.00008103 | $0.00008238 | $59.29 | $341.58 |
| 2019-09-29 | $0.00008243 | $0.0001389 | $0.00008141 | $0.0001040 | $120.54 | $431.41 |
| 2019-09-30 | $0.0001040 | $0.0001683 | $0.00008281 | $0.0001658 | $567.35 | $687.34 |