Azart AZART
Xếp hạng #?
12:43:16 17/09/2020
Azart (AZART)
Không theo dõi
Lịch sử giá Azart (AZART) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00009193 | $0.00009270 | $0.00009129 | $0.00009253 | $0.2591 | $383.67 |
| 2019-11-02 | $0.00009253 | $0.00009402 | $0.00009241 | $0.00009325 | $0.2611 | $386.65 |
| 2019-11-03 | $0.00009330 | $0.00009380 | $0.00009307 | $0.00009310 | $0 | $386.02 |
| 2019-11-04 | $0.00009310 | $0.00009310 | $0.00009310 | $0.00009310 | $0 | $386.02 |
| 2019-11-05 | $0.00009310 | $0.0001877 | $0.00009248 | $0.00009347 | $41.71 | $387.56 |
| 2019-11-06 | $0.00009347 | $0.00009429 | $0.00009309 | $0.00009358 | $0.5334 | $388.01 |
| 2019-11-07 | $0.00009354 | $0.00009374 | $0.00009199 | $0.00009267 | $53.76 | $384.26 |
| 2019-11-08 | $0.00009264 | $0.00009276 | $0.00008769 | $0.00008800 | $4.40 | $364.90 |
| 2019-11-09 | $0.00008800 | $0.00008887 | $0.00008788 | $0.00008805 | $11.05 | $365.10 |
| 2019-11-10 | $0.00008804 | $0.00009104 | $0.00008796 | $0.00009058 | $1.17 | $375.57 |
| 2019-11-11 | $0.00009057 | $0.00009080 | $0.00008689 | $0.00008761 | $1.83 | $363.28 |
| 2019-11-12 | $0.00008762 | $0.00008870 | $0.00008687 | $0.00008812 | $1.82 | $365.40 |
| 2019-11-13 | $0.00008814 | $0.00008828 | $0.00008754 | $0.00008809 | $0.01348 | $365.26 |
| 2019-11-14 | $0.00008808 | $0.0001218 | $0.00008694 | $0.0001213 | $0.6716 | $503.07 |
| 2019-11-15 | $0.0001213 | $0.0001216 | $0.00008477 | $0.00008497 | $0 | $352.33 |
| 2019-11-16 | $0.00008497 | $0.00008497 | $0.00008497 | $0.00008497 | $0 | $352.33 |
| 2019-11-17 | $0.00008497 | $0.00008497 | $0.00008497 | $0.00008497 | $0 | $352.33 |
| 2019-11-18 | $0.00008497 | $0.00008557 | $0.00008257 | $0.00008304 | $0.05937 | $344.30 |
| 2019-11-19 | $0.00008308 | $0.0001641 | $0.00008084 | $0.00008205 | $1.30 | $340.21 |
| 2019-11-20 | $0.00008205 | $0.0001647 | $0.00008122 | $0.00008224 | $0.02466 | $341.01 |
| 2019-11-21 | $0.00008224 | $0.00008283 | $0.00007575 | $0.00007639 | $0.01528 | $316.74 |
| 2019-11-22 | $0.00007639 | $0.00007692 | $0.00006901 | $0.00007289 | $34.36 | $302.23 |
| 2019-11-23 | $0.00007289 | $0.0001460 | $0.00007149 | $0.00007397 | $269.84 | $306.72 |
| 2019-11-24 | $0.00007397 | $0.0001454 | $0.00007217 | $0.0001401 | $360.34 | $580.88 |
| 2019-11-25 | $0.0001401 | $0.0001451 | $0.00006608 | $0.00007140 | $93.71 | $296.07 |
| 2019-11-26 | $0.00007137 | $0.0001446 | $0.00007083 | $0.0001443 | $155.28 | $598.29 |
| 2019-11-27 | $0.0001427 | $0.0001449 | $0.00006952 | $0.00007523 | $131.53 | $311.93 |
| 2019-11-28 | $0.00007528 | $0.0001534 | $0.00007436 | $0.00007454 | $51.11 | $309.07 |
| 2019-11-29 | $0.00007454 | $0.00007786 | $0.00007446 | $0.00007757 | $127.78 | $321.65 |
| 2019-11-30 | $0.00007757 | $0.0001522 | $0.00007495 | $0.00007560 | $124.54 | $313.46 |