ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-12 | $0.1431 | $0.2612 | $0.1431 | $0.2120 | $337,890 | $0 |
| 2017-10-13 | $0.2126 | $0.2341 | $0.1702 | $0.1784 | $235,279 | $6,754,684 |
| 2017-10-14 | $0.1785 | $0.2099 | $0.1565 | $0.2009 | $148,721 | $7,602,810 |
| 2017-10-15 | $0.2015 | $0.2974 | $0.1990 | $0.2974 | $388,515 | $11,256,836 |
| 2017-10-16 | $0.2982 | $0.2982 | $0.2179 | $0.2472 | $301,091 | $9,356,748 |
| 2017-10-17 | $0.2467 | $0.4438 | $0.2369 | $0.4016 | $1,041,730 | $15,201,418 |
| 2017-10-18 | $0.4010 | $0.5339 | $0.3601 | $0.4386 | $1,656,830 | $16,600,716 |
| 2017-10-19 | $0.4360 | $0.4878 | $0.2766 | $0.3441 | $924,978 | $13,026,559 |
| 2017-10-20 | $0.3528 | $0.3780 | $0.2731 | $0.2940 | $289,789 | $11,127,342 |
| 2017-10-21 | $0.2933 | $0.3140 | $0.2462 | $0.2944 | $215,289 | $11,145,057 |
| 2017-10-22 | $0.2945 | $0.3821 | $0.2945 | $0.3454 | $186,559 | $13,073,269 |
| 2017-10-23 | $0.3514 | $0.3516 | $0.2778 | $0.3052 | $138,692 | $11,554,282 |
| 2017-10-24 | $0.3046 | $0.3794 | $0.2936 | $0.3514 | $247,468 | $13,300,384 |
| 2017-10-25 | $0.3515 | $0.3624 | $0.2766 | $0.2978 | $204,119 | $11,274,021 |
| 2017-10-26 | $0.2978 | $0.3269 | $0.2840 | $0.3183 | $128,901 | $12,048,826 |
| 2017-10-27 | $0.3238 | $0.3249 | $0.2581 | $0.2581 | $104,102 | $9,769,417 |
| 2017-10-28 | $0.2588 | $0.2796 | $0.2184 | $0.2512 | $103,078 | $9,510,354 |
| 2017-10-29 | $0.2510 | $0.2643 | $0.1861 | $0.2378 | $123,115 | $9,002,599 |
| 2017-10-30 | $0.2365 | $0.2940 | $0.1933 | $0.2868 | $121,375 | $10,857,869 |
| 2017-10-31 | $0.2729 | $0.2910 | $0.2394 | $0.2540 | $108,977 | $9,615,547 |