ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.7759 | $0.8441 | $0.7512 | $0.8290 | $237,984 | $31,950,081 |
| 2018-01-02 | $0.8394 | $1.17 | $0.8181 | $1.17 | $773,573 | $45,169,222 |
| 2018-01-03 | $1.20 | $1.29 | $1.15 | $1.21 | $704,526 | $46,698,051 |
| 2018-01-04 | $1.23 | $1.53 | $1.02 | $1.19 | $532,720 | $45,892,978 |
| 2018-01-05 | $1.19 | $1.19 | $0.9889 | $1.01 | $479,090 | $39,055,837 |
| 2018-01-06 | $1.01 | $1.19 | $0.9212 | $1.19 | $497,726 | $45,781,216 |
| 2018-01-07 | $1.19 | $1.29 | $1.04 | $1.20 | $479,148 | $46,338,485 |
| 2018-01-08 | $1.20 | $1.20 | $0.9787 | $1.06 | $304,333 | $40,735,351 |
| 2018-01-09 | $1.05 | $1.23 | $1.05 | $1.16 | $287,040 | $44,871,704 |
| 2018-01-10 | $1.17 | $1.27 | $1.08 | $1.27 | $536,502 | $48,867,777 |
| 2018-01-11 | $1.24 | $1.27 | $0.9656 | $1.07 | $245,287 | $41,400,143 |
| 2018-01-12 | $1.10 | $1.15 | $1.03 | $1.07 | $354,418 | $41,338,866 |
| 2018-01-13 | $1.07 | $1.18 | $1.05 | $1.13 | $276,969 | $43,660,820 |
| 2018-01-14 | $1.13 | $1.15 | $0.9918 | $0.9927 | $239,512 | $38,255,697 |
| 2018-01-15 | $0.9874 | $1.12 | $0.9367 | $1.01 | $190,559 | $39,111,332 |
| 2018-01-16 | $1.02 | $1.02 | $0.6404 | $0.7519 | $194,134 | $28,975,938 |
| 2018-01-17 | $0.7245 | $0.7797 | $0.5490 | $0.7593 | $234,859 | $29,262,665 |
| 2018-01-18 | $0.7625 | $0.9470 | $0.7243 | $0.8611 | $253,868 | $33,186,632 |
| 2018-01-19 | $0.8522 | $0.9279 | $0.8254 | $0.8818 | $92,490.60 | $33,983,650 |
| 2018-01-20 | $0.8911 | $1.03 | $0.8437 | $0.9913 | $75,916.00 | $38,203,940 |
| 2018-01-21 | $0.9936 | $0.9936 | $0.8426 | $0.8546 | $98,463.90 | $32,935,707 |
| 2018-01-22 | $0.8660 | $0.9008 | $0.7465 | $0.8194 | $97,251.00 | $31,578,722 |
| 2018-01-23 | $0.8173 | $0.8360 | $0.7134 | $0.7858 | $100,439 | $30,285,520 |
| 2018-01-24 | $0.7855 | $0.8558 | $0.7708 | $0.8049 | $71,071.40 | $31,019,989 |
| 2018-01-25 | $0.8176 | $0.8584 | $0.7492 | $0.7700 | $97,177.90 | $29,674,412 |
| 2018-01-26 | $0.7679 | $0.8094 | $0.5629 | $0.6883 | $212,850 | $26,526,151 |
| 2018-01-27 | $0.6879 | $0.7776 | $0.6146 | $0.7775 | $76,924.50 | $29,965,610 |
| 2018-01-28 | $0.7816 | $0.8705 | $0.7234 | $0.7375 | $85,637.70 | $28,421,945 |
| 2018-01-29 | $0.7438 | $0.7897 | $0.7012 | $0.7535 | $83,593.60 | $29,037,291 |
| 2018-01-30 | $0.7541 | $0.7577 | $0.5037 | $0.5361 | $126,981 | $20,661,379 |
| 2018-01-31 | $0.5488 | $0.5537 | $0.5020 | $0.5164 | $78,196.30 | $19,901,204 |