ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2537 | $0.2795 | $0.2027 | $0.2372 | $121,818 | $8,977,844 |
| 2017-11-02 | $0.2367 | $0.2396 | $0.1759 | $0.2078 | $127,797 | $7,865,658 |
| 2017-11-03 | $0.1991 | $0.3517 | $0.1838 | $0.3074 | $353,557 | $11,636,876 |
| 2017-11-04 | $0.3067 | $0.3589 | $0.2920 | $0.3208 | $186,011 | $12,144,593 |
| 2017-11-05 | $0.3203 | $0.3287 | $0.2622 | $0.2858 | $156,671 | $10,818,692 |
| 2017-11-06 | $0.2864 | $0.2976 | $0.2653 | $0.2762 | $101,543 | $10,454,512 |
| 2017-11-07 | $0.2764 | $0.3060 | $0.2677 | $0.2939 | $95,407.60 | $11,124,541 |
| 2017-11-08 | $0.2930 | $0.4103 | $0.2873 | $0.4103 | $448,386 | $15,529,070 |
| 2017-11-09 | $0.4097 | $0.4387 | $0.3577 | $0.3645 | $369,614 | $13,798,411 |
| 2017-11-10 | $0.3656 | $0.4002 | $0.3338 | $0.3452 | $184,726 | $13,065,547 |
| 2017-11-11 | $0.3439 | $0.3936 | $0.3435 | $0.3765 | $265,856 | $14,252,075 |
| 2017-11-12 | $0.3763 | $0.4202 | $0.3362 | $0.3477 | $391,330 | $13,161,920 |
| 2017-11-13 | $0.3524 | $0.5008 | $0.3524 | $0.4511 | $872,048 | $17,074,668 |
| 2017-11-14 | $0.4484 | $0.7033 | $0.4467 | $0.5422 | $2,436,860 | $20,525,123 |
| 2017-11-15 | $0.5374 | $0.7846 | $0.5298 | $0.7752 | $2,620,740 | $29,344,212 |
| 2017-11-16 | $0.7751 | $0.7969 | $0.4318 | $0.4926 | $2,510,480 | $18,647,028 |
| 2017-11-17 | $0.5032 | $0.7522 | $0.4466 | $0.5933 | $1,481,900 | $22,456,628 |
| 2017-11-18 | $0.5896 | $0.6150 | $0.4714 | $0.5028 | $501,608 | $19,031,761 |
| 2017-11-19 | $0.5011 | $0.5122 | $0.4378 | $0.4451 | $404,353 | $16,848,877 |
| 2017-11-20 | $0.4453 | $0.4621 | $0.3759 | $0.3803 | $286,219 | $14,655,901 |
| 2017-11-21 | $0.3817 | $0.4209 | $0.3554 | $0.3751 | $139,391 | $14,456,425 |
| 2017-11-22 | $0.3745 | $0.3792 | $0.3232 | $0.3242 | $216,802 | $12,495,463 |
| 2017-11-23 | $0.3272 | $0.4895 | $0.3198 | $0.3808 | $299,588 | $14,673,706 |
| 2017-11-24 | $0.3801 | $0.4215 | $0.3552 | $0.4078 | $167,416 | $15,715,213 |
| 2017-11-25 | $0.4072 | $0.4231 | $0.3944 | $0.4095 | $98,678.60 | $15,780,767 |
| 2017-11-26 | $0.4093 | $0.4208 | $0.3757 | $0.3757 | $123,024 | $14,478,739 |
| 2017-11-27 | $0.3757 | $0.4110 | $0.3753 | $0.3903 | $94,077.80 | $15,040,170 |
| 2017-11-28 | $0.3878 | $0.4104 | $0.3666 | $0.3675 | $108,708 | $14,161,219 |
| 2017-11-29 | $0.3671 | $0.3994 | $0.2968 | $0.2978 | $120,062 | $11,475,499 |
| 2017-11-30 | $0.3022 | $0.3718 | $0.2952 | $0.3466 | $78,281.90 | $13,359,384 |