ALBOS ALB
Xếp hạng #?
12:43:16 17/09/2020
ALBOS (ALB)
Không theo dõi
Lịch sử giá ALBOS (ALB) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00002575 | $0.00003349 | $0.00002552 | $0.00003349 | $0 | $401,387 |
| 2019-09-02 | $0.00003349 | $0.00004123 | $0.00002476 | $0.00003509 | $0 | $420,621 |
| 2019-09-03 | $0.00003509 | $0.00004117 | $0.00002468 | $0.00002478 | $0 | $297,025 |
| 2019-09-04 | $0.00002478 | $0.00003323 | $0.00002476 | $0.00003323 | $0 | $398,309 |
| 2019-09-05 | $0.00003323 | $0.00003343 | $0.00002501 | $0.00002506 | $0 | $300,400 |
| 2019-09-06 | $0.00002506 | $0.00003998 | $0.00002503 | $0.00003998 | $0 | $479,234 |
| 2019-09-07 | $0.00003998 | $0.00005030 | $0.00002515 | $0.00002517 | $0 | $301,677 |
| 2019-09-08 | $0.00002517 | $0.00002517 | $0.00001678 | $0.00002516 | $0 | $301,554 |
| 2019-09-09 | $0.00002516 | $0.00003082 | $0.00002512 | $0.00003033 | $0 | $363,564 |
| 2019-09-10 | $0.00003034 | $0.00004196 | $0.00002647 | $0.00004196 | $0 | $502,881 |
| 2019-09-11 | $0.00004196 | $0.00004196 | $0.00003358 | $0.00003408 | $10.09 | $408,488 |
| 2019-09-12 | $0.00003408 | $0.00003634 | $0.00003368 | $0.00003630 | $0 | $435,047 |
| 2019-09-13 | $0.00003630 | $0.00004252 | $0.00003390 | $0.00003391 | $0 | $406,402 |
| 2019-09-14 | $0.00003391 | $0.00003412 | $0.00003391 | $0.00003412 | $20.24 | $409,006 |
| 2019-09-15 | $0.00003412 | $0.00004238 | $0.00003412 | $0.00004238 | $0 | $508,002 |
| 2019-09-16 | $0.00004238 | $0.00004238 | $0.00003378 | $0.00004213 | $0 | $504,928 |
| 2019-09-17 | $0.00004213 | $0.00004214 | $0.00003367 | $0.00003372 | $0 | $404,112 |
| 2019-09-18 | $0.00003372 | $0.00003372 | $0.00002513 | $0.00002520 | $0 | $302,023 |
| 2019-09-19 | $0.00002520 | $0.00003424 | $0.000003376 | $0.00003410 | $6.96 | $408,720 |
| 2019-09-20 | $0.00003414 | $0.00006741 | $0.00003404 | $0.00006704 | $199.95 | $803,566 |
| 2019-09-21 | $0.00006703 | $0.00006721 | $0.00004998 | $0.00005010 | $50.65 | $600,472 |
| 2019-09-22 | $0.00005012 | $0.00005038 | $0.00002691 | $0.00002691 | $0 | $322,571 |
| 2019-09-23 | $0.00002691 | $0.00002773 | $0.00002502 | $0.00002773 | $0 | $332,399 |
| 2019-09-24 | $0.00002773 | $0.00003344 | $0.00002632 | $0.00002635 | $0 | $315,846 |
| 2019-09-25 | $0.00002635 | $0.00003337 | $0.00001667 | $0.00003336 | $0 | $399,903 |
| 2019-09-26 | $0.00003336 | $0.00003339 | $0.00003327 | $0.00003335 | $0 | $399,770 |
| 2019-09-27 | $0.00003335 | $0.00005055 | $0.00003328 | $0.00005049 | $1.43 | $605,230 |
| 2019-09-28 | $0.00005049 | $0.00005057 | $0.00003040 | $0.00003040 | $0 | $364,401 |
| 2019-09-29 | $0.00003040 | $0.00003325 | $0.00002494 | $0.00003325 | $0 | $398,567 |
| 2019-09-30 | $0.00003325 | $0.00003345 | $0.00003325 | $0.00003339 | $0 | $400,157 |