ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.3460 | $0.3686 | $0.3249 | $0.3686 | $94,224.80 | $14,206,348 |
| 2017-12-02 | $0.3687 | $0.3903 | $0.3483 | $0.3518 | $57,124.00 | $13,558,051 |
| 2017-12-03 | $0.3521 | $0.3759 | $0.3374 | $0.3590 | $106,477 | $13,834,874 |
| 2017-12-04 | $0.3601 | $0.3695 | $0.3296 | $0.3587 | $53,268.40 | $13,823,852 |
| 2017-12-05 | $0.3594 | $0.4926 | $0.3491 | $0.4909 | $127,140 | $18,919,393 |
| 2017-12-06 | $0.4908 | $0.5578 | $0.4338 | $0.5146 | $292,100 | $19,833,144 |
| 2017-12-07 | $0.5286 | $0.5576 | $0.4630 | $0.5216 | $192,561 | $20,101,296 |
| 2017-12-08 | $0.5141 | $0.5141 | $0.3942 | $0.4626 | $107,194 | $17,827,285 |
| 2017-12-09 | $0.4624 | $0.4893 | $0.4227 | $0.4812 | $115,218 | $18,544,913 |
| 2017-12-10 | $0.4829 | $0.4864 | $0.4110 | $0.4491 | $88,390.30 | $17,307,784 |
| 2017-12-11 | $0.4464 | $0.4855 | $0.4290 | $0.4725 | $158,275 | $18,210,398 |
| 2017-12-12 | $0.4650 | $0.4843 | $0.4403 | $0.4759 | $95,914.00 | $18,341,814 |
| 2017-12-13 | $0.4707 | $0.5032 | $0.4456 | $0.4785 | $177,990 | $18,441,283 |
| 2017-12-14 | $0.4772 | $0.5123 | $0.4380 | $0.4651 | $139,677 | $17,925,057 |
| 2017-12-15 | $0.4660 | $0.5087 | $0.4608 | $0.4743 | $104,267 | $18,277,301 |
| 2017-12-16 | $0.4748 | $0.5436 | $0.4225 | $0.5041 | $203,199 | $19,426,947 |
| 2017-12-17 | $0.5042 | $0.5291 | $0.4731 | $0.4798 | $126,808 | $18,492,231 |
| 2017-12-18 | $0.4812 | $0.5601 | $0.4587 | $0.5388 | $294,345 | $20,763,236 |
| 2017-12-19 | $0.5375 | $0.7462 | $0.5375 | $0.6156 | $415,077 | $23,723,968 |
| 2017-12-20 | $0.6145 | $0.6344 | $0.5567 | $0.6042 | $295,634 | $23,283,779 |
| 2017-12-21 | $0.6057 | $0.6774 | $0.5812 | $0.6384 | $274,134 | $24,602,765 |
| 2017-12-22 | $0.6406 | $0.6476 | $0.4538 | $0.5601 | $221,449 | $21,586,961 |
| 2017-12-23 | $0.5682 | $0.6624 | $0.5005 | $0.5346 | $359,217 | $20,601,528 |
| 2017-12-24 | $0.5409 | $0.5710 | $0.4533 | $0.5061 | $209,650 | $19,503,986 |
| 2017-12-25 | $0.5111 | $0.5543 | $0.4651 | $0.5383 | $217,843 | $20,743,736 |
| 2017-12-26 | $0.5376 | $0.6303 | $0.5219 | $0.5740 | $135,460 | $22,122,764 |
| 2017-12-27 | $0.5934 | $0.6237 | $0.5641 | $0.6084 | $164,944 | $23,447,183 |
| 2017-12-28 | $0.6072 | $0.6091 | $0.5264 | $0.5562 | $148,460 | $21,435,620 |
| 2017-12-29 | $0.5574 | $0.7599 | $0.5529 | $0.7401 | $461,837 | $28,521,220 |
| 2017-12-30 | $0.7372 | $0.8179 | $0.5970 | $0.8052 | $356,264 | $31,032,591 |
| 2017-12-31 | $0.8066 | $0.8952 | $0.6794 | $0.7732 | $425,617 | $29,799,470 |