ALBOS ALB
Xếp hạng #?
12:43:16 17/09/2020
ALBOS (ALB)
Không theo dõi
Lịch sử giá ALBOS (ALB) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.00004356 | $0.00006031 | $0.00004354 | $0.00006031 | $0 | $586,231 |
| 2019-07-02 | $0.00006031 | $0.00006870 | $0.00004415 | $0.00005695 | $0 | $553,633 |
| 2019-07-03 | $0.00005695 | $0.00005802 | $0.00005118 | $0.00005802 | $0 | $564,021 |
| 2019-07-04 | $0.00005802 | $0.00005992 | $0.00005135 | $0.00005135 | $0 | $499,211 |
| 2019-07-05 | $0.00005135 | $0.00005136 | $0.00004254 | $0.00005106 | $0 | $504,769 |
| 2019-07-06 | $0.00005106 | $0.00005106 | $0.00005106 | $0.00005106 | $0 | $504,765 |
| 2019-07-07 | $0.00005106 | $0.00005109 | $0.00005106 | $0.00005107 | $0 | $504,844 |
| 2019-07-08 | $0.00005107 | $0.00005954 | $0.00005081 | $0.00005879 | $0 | $581,242 |
| 2019-07-09 | $0.00005879 | $0.00005925 | $0.00005845 | $0.00005920 | $0 | $585,222 |
| 2019-07-10 | $0.00005920 | $0.00005957 | $0.00005920 | $0.00005954 | $0 | $588,621 |
| 2019-07-11 | $0.00005954 | $0.00006772 | $0.00005096 | $0.00005961 | $0 | $589,351 |
| 2019-07-12 | $0.00005961 | $0.00005961 | $0.00005934 | $0.00005946 | $0 | $587,792 |
| 2019-07-13 | $0.00005946 | $0.00005948 | $0.00005946 | $0.00005946 | $0 | $587,819 |
| 2019-07-14 | $0.00005946 | $0.00006795 | $0.00005946 | $0.00006795 | $0 | $671,709 |
| 2019-07-15 | $0.00006795 | $0.00006795 | $0.00005093 | $0.00005111 | $0 | $505,243 |
| 2019-07-16 | $0.00005111 | $0.00005943 | $0.00005088 | $0.00005090 | $0 | $503,153 |
| 2019-07-17 | $0.00005090 | $0.00005092 | $0.00004424 | $0.00005086 | $0 | $502,810 |
| 2019-07-18 | $0.00005086 | $0.00005978 | $0.00005067 | $0.00005978 | $0 | $716,501 |
| 2019-07-19 | $0.00005978 | $0.00006808 | $0.00005934 | $0.00005934 | $0 | $711,279 |
| 2019-07-20 | $0.00005934 | $0.00006185 | $0.00005102 | $0.00006185 | $0 | $741,307 |
| 2019-07-21 | $0.00006185 | $0.00006802 | $0.00005851 | $0.00006238 | $0 | $747,721 |
| 2019-07-22 | $0.00006238 | $0.00006492 | $0.00005239 | $0.00006415 | $0 | $768,843 |
| 2019-07-23 | $0.00006415 | $0.00006415 | $0.00005570 | $0.00006057 | $0 | $725,956 |
| 2019-07-24 | $0.00006057 | $0.00006797 | $0.00005988 | $0.00006361 | $0 | $762,441 |
| 2019-07-25 | $0.00006361 | $0.00006365 | $0.00005218 | $0.00005229 | $0 | $626,727 |
| 2019-07-26 | $0.00005229 | $0.00005268 | $0.00004322 | $0.00005149 | $0 | $617,214 |
| 2019-07-27 | $0.00005149 | $0.00005580 | $0.00005068 | $0.00005068 | $0 | $607,437 |
| 2019-07-28 | $0.00005068 | $0.00006756 | $0.00005068 | $0.00005266 | $0 | $631,242 |
| 2019-07-29 | $0.00005266 | $0.00006011 | $0.00004415 | $0.00004419 | $0 | $529,699 |
| 2019-07-30 | $0.00004415 | $0.00005123 | $0.00003385 | $0.00005119 | $0 | $613,571 |
| 2019-07-31 | $0.00005119 | $0.00005182 | $0.00003511 | $0.00003520 | $0 | $421,892 |