Aston Historical Data

ATX Page 7
Download
Date Close Price change Market cap Trading volume
Mar 5, 2019 $ 0.0137
-17.68%
$ 13.72 million $ 7,095
Mar 4, 2019 $ 0.0167
+26.34%
$ 16.66 million $ 21,953
Mar 3, 2019 $ 0.0132
+2.22%
$ 13.19 million $ 10,746
Mar 2, 2019 $ 0.0129
-8.63%
$ 12.9 million $ 1,723
Mar 1, 2019 $ 0.0141
+3.61%
$ 14.12 million $ 3,664
Feb 28, 2019 $ 0.0136
-2.21%
$ 13.63 million $ 1,261
Feb 27, 2019 $ 0.0139
+19.59%
$ 13.94 million $ 48,821
Feb 26, 2019 $ 0.0117
+42.17%
$ 11.66 million $ 28,376
Feb 25, 2019 $ 0.0082
+23.32%
$ 8.2 million $ 646
Feb 24, 2019 $ 0.00665
-44.10%
$ 6.65 million $ 244
Feb 23, 2019 $ 0.0119
+77.23%
$ 11.89 million $ 10,557
Feb 22, 2019 $ 0.00671
+28.82%
$ 6.71 million $ 693
Feb 21, 2019 $ 0.00521
+11.92%
$ 5.21 million $ 2,444
Feb 20, 2019 $ 0.00466
-1.22%
$ 4.66 million $ 2,447
Feb 19, 2019 $ 0.00472
-0.20%
$ 4.72 million $ 324
Feb 17, 2019 $ 0.00511
+0.49%
$ 5.11 million $ 0
Feb 16, 2019 $ 0.00509
+42.73%
$ 5.09 million $ 0
Feb 15, 2019 $ 0.00357
+0.51%
$ 3.57 million $ 6
Feb 14, 2019 $ 0.00355
+2.70%
$ 3.55 million $ 0
Feb 13, 2019 $ 0.00345
-0.50%
$ 3.45 million $ 238
Feb 12, 2019 $ 0.00306
-0.62%
$ 3.06 million $ 19
Feb 11, 2019 $ 0.00308
-39.59%
$ 3.08 million $ 21
Feb 10, 2019 $ 0.0051
+0.83%
$ 5.1 million $ 9
Feb 9, 2019 $ 0.00506
-18.57%
$ 5.06 million $ 9
Feb 8, 2019 $ 0.00622
+33.38%
$ 6.22 million $ 160
Feb 7, 2019 $ 0.00466
-0.06%
$ 4.66 million $ 342
Feb 4, 2019 $ 0.00599
-0.05%
$ 5.99 million $ 4
Feb 3, 2019 $ 0.006
-1.32%
$ 6 million $ 4
Feb 2, 2019 $ 0.00607
+26.66%
$ 6.07 million $ 234
Feb 1, 2019 $ 0.0048
-20.19%
$ 4.8 million $ 107
Jan 31, 2019 $ 0.00601
+19.23%
$ 6.01 million $ 0
Jan 30, 2019 $ 0.00504
-18.14%
$ 5.04 million $ 252
Jan 29, 2019 $ 0.00616
-1.86%
$ 6.16 million $ 360
Jan 28, 2019 $ 0.00628
-3.26%
$ 6.28 million $ 94
Jan 27, 2019 $ 0.00649
+22.26%
$ 6.49 million $ 0
Jan 24, 2019 $ 0.00623
-0.42%
$ 6.23 million $ 433
Jan 23, 2019 $ 0.00626
+11.92%
$ 6.26 million $ 435
Jan 22, 2019 $ 0.00646
+0.14%
$ 6.46 million $ 2
Jan 21, 2019 $ 0.00461
-18.85%
$ 4.61 million $ 324
Jan 19, 2019 $ 0.00726
+0.46%
$ 7.26 million $ 552
Jan 18, 2019 $ 0.00722
-1.06%
$ 7.22 million $ 549
Jan 17, 2019 $ 0.00738
-2.84%
$ 7.38 million $ 7,958
Jan 16, 2019 $ 0.00759
+33.77%
$ 7.59 million $ 8,048
Jan 15, 2019 $ 0.00568
+10.34%
$ 5.68 million $ 886
Jan 14, 2019 $ 0.00517
+0.56%
$ 5.17 million $ 274
Jan 13, 2019 $ 0.00514
+11.77%
$ 5.14 million $ 272
Jan 12, 2019 $ 0.00532
+16.56%
$ 5.32 million $ 860
Jan 11, 2019 $ 0.00534
+2.10%
$ 5.34 million $ 69
Jan 9, 2019 $ 0.00499
-0.34%
$ 4.99 million $ 0
Jan 8, 2019 $ 0.00636
+30.28%
$ 6.36 million $ 3,173