ALBOS ALB
Xếp hạng #?
12:43:16 17/09/2020
ALBOS (ALB)
Không theo dõi
Lịch sử giá ALBOS (ALB) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00006013 | $0.00006144 | $0.00002976 | $0.00002996 | $7.79 | $359,160 |
| 2019-12-02 | $0.00002996 | $0.00003045 | $0.00002769 | $0.00002795 | $295.07 | $334,956 |
| 2019-12-03 | $0.00002795 | $0.00002830 | $0.00001002 | $0.00001003 | $11.93 | $120,236 |
| 2019-12-04 | $0.00001003 | $0.00001015 | $0.000009896 | $0.00001008 | $13.00 | $120,810 |
| 2019-12-05 | $0.00001008 | $0.00002123 | $0.00001007 | $0.00002018 | $10.09 | $241,882 |
| 2019-12-06 | $0.00002018 | $0.00004042 | $0.00002018 | $0.00004014 | $150.66 | $481,069 |
| 2019-12-07 | $0.00004014 | $0.00004022 | $0.00003372 | $0.00003372 | $0 | $404,178 |
| 2019-12-08 | $0.00003372 | $0.00004215 | $0.00002010 | $0.00003924 | $76.97 | $470,352 |
| 2019-12-09 | $0.00003925 | $0.00003932 | $0.00001001 | $0.00003718 | $215.10 | $445,635 |
| 2019-12-10 | $0.00003717 | $0.00003728 | $0.00001100 | $0.00002513 | $273.85 | $301,203 |
| 2019-12-11 | $0.00002514 | $0.00002524 | $0.00002018 | $0.00002203 | $25.28 | $264,071 |
| 2019-12-12 | $0.00002203 | $0.00006834 | $0.00002194 | $0.00006833 | $0 | $819,023 |
| 2019-12-13 | $0.00006833 | $0.00006833 | $0.00001112 | $0.00002003 | $137.24 | $240,043 |
| 2019-12-14 | $0.00002002 | $0.00002018 | $0.00001983 | $0.00002011 | $23.19 | $241,039 |
| 2019-12-15 | $0.00002011 | $0.00002014 | $0.00001898 | $0.00002009 | $10.09 | $240,757 |
| 2019-12-16 | $0.00002009 | $0.00002029 | $0.00001992 | $0.00002007 | $21.61 | $240,551 |
| 2019-12-17 | $0.00002007 | $0.00003059 | $0.00001986 | $0.00002997 | $81.44 | $359,223 |
| 2019-12-18 | $0.00002997 | $0.00003008 | $0.00001005 | $0.00002713 | $261.31 | $325,136 |
| 2019-12-19 | $0.00002713 | $0.00002749 | $0.000005040 | $0.00001915 | $650.20 | $229,560 |
| 2019-12-20 | $0.00001915 | $0.00002157 | $0.00001107 | $0.00001210 | $179.14 | $145,043 |
| 2019-12-21 | $0.00001210 | $0.00001218 | $0.00001195 | $0.00001211 | $0 | $145,131 |
| 2019-12-22 | $0.00001211 | $0.00001211 | $0.00001211 | $0.00001211 | $0 | $145,131 |
| 2019-12-23 | $0.00001211 | $0.00001211 | $0.000002508 | $0.000002517 | $272.67 | $30,164.95 |
| 2019-12-24 | $0.000002517 | $0.000002556 | $0.000002508 | $0.000002527 | $0 | $30,285.20 |
| 2019-12-25 | $0.000002527 | $0.00001723 | $0.000002527 | $0.00001723 | $0 | $206,520 |
| 2019-12-26 | $0.00001723 | $0.00001724 | $0.000002527 | $0.000002560 | $55.68 | $30,684.17 |
| 2019-12-27 | $0.000002560 | $0.000008106 | $0.000002539 | $0.000006033 | $467.25 | $72,310.67 |
| 2019-12-28 | $0.000006033 | $0.00001723 | $0.000003001 | $0.000006002 | $59.23 | $71,939.11 |
| 2019-12-29 | $0.000006001 | $0.000006173 | $0.000002607 | $0.000004490 | $136.19 | $53,820.87 |
| 2019-12-30 | $0.000004488 | $0.000004522 | $0.000003005 | $0.000003017 | $68.88 | $36,162.21 |
| 2019-12-31 | $0.000003018 | $0.000003060 | $0.000003000 | $0.000003029 | $45.10 | $36,303.48 |