Aston
Aston (ATX)
Market capitalization: 23 606 267
Rank # 39 | Coin not mineable
0.028651 -2.15%
Volume (24h): 40 724
Circulating Supply: 1 000 000 000 ATX
Max Supply: 0 ATX
Date Open High Low Close Volume Market Cap
October 05, 2018
0.02
0.02
0.02
0.02
18 431
17 314 619
October 04, 2018
0.02
0.02
0.01
0.02
43 591
16 905 379
October 03, 2018
0.02
0.02
0.02
0.02
10 256
15 637 784
October 02, 2018
0.02
0.02
0.02
0.02
23 231
18 471 247
October 01, 2018
0.02
0.02
0.02
0.02
20 060
17 454 668
September 30, 2018
0.02
0.02
0.02
0.02
4 819
16 644 072
September 29, 2018
0.02
0.02
0.02
0.02
19 358
16 959 379
September 28, 2018
0.02
0.02
0.02
0.02
37 536
17 882 364
September 27, 2018
0.02
0.02
0.02
0.02
14 050
18 240 114
September 26, 2018
0.02
0.02
0.02
0.02
18 507
18 379 759
September 25, 2018
0.02
0.02
0.02
0.02
11 845
17 917 674
September 24, 2018
0.02
0.02
0.02
0.02
7 400
19 803 320
September 23, 2018
0.02
0.02
0.02
0.02
2 940
19 545 700
September 22, 2018
0.02
0.02
0.02
0.02
22 019
17 726 439
September 21, 2018
0.02
0.02
0.02
0.02
17 367
18 124 233
September 20, 2018
0.02
0.02
0.02
0.02
6 655
19 030 227
September 19, 2018
0.02
0.02
0.02
0.02
8 296
19 384 213
September 18, 2018
0.03
0.03
0.02
0.02
28 733
20 614 529
September 17, 2018
0.03
0.03
0.02
0.03
29 588
20 878 992
September 16, 2018
0.02
0.03
0.02
0.02
9 371
20 576 745
September 15, 2018
0.03
0.03
0.02
0.02
18 563
21 127 017
September 14, 2018
0.02
0.03
0.02
0.03
43 897
20 546 113
September 13, 2018
0.02
0.03
0.02
0.02
35 968
20 424 262
September 12, 2018
0.03
0.03
0.02
0.02
40 261
21 049 320
September 11, 2018
0.03
0.03
0.02
0.03
37 864
22 511 950
September 10, 2018
0.03
0.03
0.03
0.03
11 023
21 872 192
September 09, 2018
0.03
0.03
0.03
0.03
7 885
22 027 450
September 08, 2018
0.03
0.03
0.03
0.03
16 953
22 841 432
September 07, 2018
0.03
0.03
0.03
0.03
21 626
23 446 911
September 06, 2018
0.02
0.03
0.02
0.03
90 326
20 482 051
September 05, 2018
0.03
0.03
0.02
0.02
32 269
26 997 443
September 04, 2018
0.03
0.03
0.03
0.03
38 710
27 740 581
September 03, 2018
0.04
0.04
0.03
0.03
27 117
29 961 606
September 02, 2018
0.04
0.04
0.03
0.04
21 187
29 720 400
September 01, 2018
0.04
0.04
0.03
0.04
24 639
30 314 821
August 31, 2018
0.03
0.04
0.03
0.04
72 173
28 123 215
August 30, 2018
0.03
0.04
0.03
0.03
83 863
28 443 630
August 29, 2018
0.04
0.04
0.03
0.03
150 562
32 371 912
August 28, 2018
0.03
0.04
0.03
0.04
133 511
28 812 478
August 27, 2018
0.03
0.04
0.03
0.04
106 259
26 648 932
August 26, 2018
0.03
0.03
0.03
0.03
41 171
27 690 552
August 25, 2018
0.03
0.03
0.03
0.03
23 836
25 617 606
August 24, 2018
0.03
0.03
0.03
0.03
137 560
24 849 595
August 23, 2018
0.04
0.04
0.03
0.03
57 445
29 479 231
August 22, 2018
0.04
0.04
0.03
0.03
58 508
31 252 764
August 21, 2018
0.04
0.04
0.04
0.04
107 230
31 692 904
August 20, 2018
0.04
0.04
0.04
0.04
74 808
32 870 268
August 19, 2018
0.04
0.04
0.04
0.04
113 061
32 320 787
August 18, 2018
0.04
0.04
0.04
0.04
134 708
32 104 420
August 17, 2018
0.04
0.04
0.03
0.04
295 824
32 984 836
August 16, 2018
0.03
0.05
0.03
0.04
484 735
20 676 542
August 15, 2018
0.02
0.03
0.02
0.03
73 761
20 366 752
August 14, 2018
0.02
0.03
0.02
0.02
367 811
20 143 080
August 13, 2018
0.02
0.02
0.01
0.02
31 771
18 163 812
August 12, 2018
0.02
0.02
0.02
0.02
4 538
18 054 235
August 11, 2018
0.02
0.02
0.02
0.02
39 912
19 846 046
August 10, 2018
0.03
0.03
0.02
0.02
22 743
22 107 284
August 09, 2018
0.02
0.03
0.02
0.03
47 778
20 020 153
August 08, 2018
0.03
0.03
0.02
0.02
91 069
24 296 632
August 07, 2018
0.03
0.03
0.03
0.03
52 534
23 410 085
August 06, 2018
0.03
0.03
0.03
0.03
18 283
24 403 748
August 05, 2018
0.03
0.03
0.03
0.03
65 376
25 936 370
August 04, 2018
0.03
0.04
0.03
0.03
31 666
27 842 441
August 03, 2018
0.04
0.04
0.03
0.03
83 854
29 828 304
August 02, 2018
0.03
0.04
0.03
0.04
52 844
28 830 678
August 01, 2018
0.03
0.04
0.02
0.03
140 669
24 002 154
July 31, 2018
0.03
0.03
0.03
0.03
31 924
25 775 690
July 30, 2018
0.03
0.03
0.03
0.03
37 210
27 906 326
July 29, 2018
0.03
0.03
0.03
0.03
21 285
27 862 984
July 28, 2018
0.03
0.04
0.03
0.03
45 197
27 503 300
July 27, 2018
0.04
0.04
0.03
0.03
38 516
30 443 800
July 26, 2018
0.03
0.04
0.03
0.04
75 456
24 082 500
July 25, 2018
0.03
0.04
0.03
0.03
90 311
27 134 800
July 24, 2018
0.03
0.03
0.03
0.03
58 128
28 235 700
July 23, 2018
0.04
0.04
0.03
0.03
53 054
29 985 300
July 22, 2018
0.04
0.04
0.03
0.03
40 449
30 053 900
July 21, 2018
0.04
0.04
0.03
0.04
32 716
31 997 100
July 20, 2018
0.04
0.04
0.04
0.04
65 255
33 948 400
July 19, 2018
0.05
0.05
0.04
0.04
128 373
37 157 100
July 18, 2018
0.04
0.05
0.04
0.05
166 294
36 213 400
July 17, 2018
0.04
0.05
0.03
0.04
225 518
33 842 500
July 16, 2018
0.04
0.05
0.04
0.04
155 035
33 820 800
July 15, 2018
0.04
0.04
0.04
0.04
120 344
34 590 600
July 14, 2018
0.04
0.04
0.04
0.04
58 406
36 179 900
July 13, 2018
0.04
0.04
0.04
0.04
100 321
36 059 000
July 12, 2018
0.04
0.05
0.04
0.04
91 937
36 856 400
July 11, 2018
0.04
0.05
0.04
0.05
67 392
36 604 600
July 10, 2018
0.05
0.05
0.04
0.04
46 171
38 704 200
July 09, 2018
0.05
0.05
0.05
0.05
80 008
40 289 700
July 08, 2018
0.05
0.05
0.04
0.05
85 760
40 097 300
July 07, 2018
0.05
0.05
0.04
0.05
42 376
38 064 900
July 06, 2018
0.05
0.05
0.04
0.05
175 143
38 773 300
July 05, 2018
0.05
0.05
0.05
0.05
166 392
41 251 500
July 04, 2018
0.05
0.06
0.04
0.05
200 276
42 421 300
July 03, 2018
0.06
0.06
0.05
0.05
45 634
22 095 000
July 02, 2018
0.06
0.06
0.05
0.06
106 930
22 771 600
July 01, 2018
0.05
0.06
0.05
0.06
79 236
21 640 300
June 30, 2018
0.05
0.06
0.05
0.05
69 518
21 468 900
June 29, 2018
0.05
0.06
0.05
0.05
130 982
0
June 28, 2018
0.06
0.06
0.05
0.05
47 248
0
June 27, 2018
0.05
0.06
0.05
0.06
71 505
0
June 26, 2018
0.06
0.06
0.05
0.05
154 191
0
June 25, 2018
0.06
0.06
0.05
0.06
214 395
0
June 24, 2018
0.07
0.07
0.06
0.06
553 204
0
June 23, 2018
0.07
0.08
0.06
0.07
309 698
0
June 22, 2018
0.11
0.11
0.07
0.07
1 352 290
0
May 24, 2018
0.14
0.16
0.14
0.15
821 824
0
May 23, 2018
0.15
0.17
0.13
0.14
1 411 730
0
May 22, 2018
0.16
0.16
0.14
0.15
486 511
0
May 21, 2018
0.17
0.17
0.17
0.17
845 673
0
May 20, 2018
0.17
0.17
0.16
0.17
854 900
0
May 19, 2018
0.18
0.18
0.16
0.17
925 414
0
May 18, 2018
0.18
0.19
0.15
0.18
2 004 120
0
May 17, 2018
0.2
0.22
0.18
0.18
1 911 050
0
May 16, 2018
0.19
0.22
0.16
0.2
2 173 870
0
May 15, 2018
0.21
0.23
0.17
0.19
2 237 920
0
May 14, 2018
0.23
0.24
0.2
0.21
2 637 030
0
May 13, 2018
0.25
0.27
0.19
0.22
4 363 120
0
May 12, 2018
0.17
0.25
0.17
0.25
5 495 050
0
May 11, 2018
0.17
0.17
0.17
0.17
3 449 410
0