ALBOS ALB
Xếp hạng #?
12:43:16 17/09/2020
ALBOS (ALB)
Không theo dõi
Lịch sử giá ALBOS (ALB) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00009448 | $0.00009474 | $0.00008606 | $0.00009432 | $0 | $0 |
| 2019-05-02 | $0.00009432 | $0.00009459 | $0.00007712 | $0.00009425 | $0 | $0 |
| 2019-05-03 | $0.00009425 | $0.00009438 | $0.00007688 | $0.00009437 | $0 | $0 |
| 2019-05-04 | $0.00009437 | $0.00009438 | $0.00007730 | $0.00008589 | $0 | $0 |
| 2019-05-05 | $0.00008589 | $0.00009447 | $0.00007730 | $0.00008589 | $0 | $0 |
| 2019-05-06 | $0.00008589 | $0.00009402 | $0.00008523 | $0.00008554 | $0 | $0 |
| 2019-05-07 | $0.00008554 | $0.00009380 | $0.00008520 | $0.00008530 | $0 | $683,216 |
| 2019-05-08 | $0.00008530 | $0.00009416 | $0.00008529 | $0.00008535 | $0 | $683,565 |
| 2019-05-09 | $0.00008535 | $0.00009359 | $0.00008448 | $0.00008473 | $0 | $678,655 |
| 2019-05-10 | $0.00008473 | $0.00009342 | $0.00007625 | $0.00007728 | $0 | $618,969 |
| 2019-05-11 | $0.00007728 | $0.00008734 | $0.00007709 | $0.00008509 | $0 | $681,536 |
| 2019-05-12 | $0.00008509 | $0.00009360 | $0.00008509 | $0.00009358 | $0 | $749,545 |
| 2019-05-13 | $0.00009358 | $0.00009360 | $0.00007596 | $0.00007802 | $0 | $624,927 |
| 2019-05-14 | $0.00007803 | $0.00008435 | $0.00007623 | $0.00007623 | $0 | $610,595 |
| 2019-05-15 | $0.00007623 | $0.00008419 | $0.00007552 | $0.00007582 | $0 | $607,256 |
| 2019-05-16 | $0.00008424 | $0.00008448 | $0.00007564 | $0.00008393 | $0 | $672,252 |
| 2019-05-17 | $0.00008393 | $0.00008407 | $0.00007530 | $0.00007534 | $0 | $603,438 |
| 2019-05-18 | $0.00007534 | $0.00008501 | $0.00007534 | $0.00007640 | $0 | $611,915 |
| 2019-05-19 | $0.00007640 | $0.00008388 | $0.00007563 | $0.00007566 | $0 | $606,016 |
| 2019-05-20 | $0.00007566 | $0.00009224 | $0.00007566 | $0.00008373 | $0 | $670,653 |
| 2019-05-21 | $0.00008373 | $0.00009231 | $0.00008360 | $0.00008472 | $0 | $678,571 |
| 2019-05-22 | $0.00008472 | $0.00008474 | $0.00007581 | $0.00007720 | $0 | $618,342 |
| 2019-05-23 | $0.00007720 | $0.00008413 | $0.00007618 | $0.00007618 | $0 | $610,129 |
| 2019-05-24 | $0.00007618 | $0.00009634 | $0.00007609 | $0.00009492 | $0 | $760,254 |
| 2019-05-25 | $0.00009492 | $0.00009516 | $0.00008424 | $0.00008424 | $0 | $674,721 |
| 2019-05-26 | $0.00008424 | $0.00008432 | $0.00007712 | $0.00007712 | $0 | $617,670 |
| 2019-05-27 | $0.00007712 | $0.00008453 | $0.00007599 | $0.00007606 | $0 | $609,190 |
| 2019-05-28 | $0.00007606 | $0.00009260 | $0.00007569 | $0.00009244 | $0 | $740,372 |
| 2019-05-29 | $0.00009244 | $0.0001083 | $0.00009116 | $0.0001067 | $0 | $854,886 |
| 2019-05-30 | $0.0001067 | $0.0001084 | $0.00008390 | $0.00009227 | $0 | $738,993 |
| 2019-05-31 | $0.00009227 | $0.00009925 | $0.00008285 | $0.00009133 | $0 | $731,470 |