ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.5176 | $0.6326 | $0.4409 | $0.4540 | $92,749.00 | $17,494,966 |
| 2018-02-02 | $0.4530 | $0.4690 | $0.3621 | $0.4084 | $53,946.20 | $15,737,719 |
| 2018-02-03 | $0.4098 | $0.4930 | $0.3951 | $0.4502 | $55,863.80 | $17,351,217 |
| 2018-02-04 | $0.4505 | $0.5231 | $0.4375 | $0.4473 | $18,932.50 | $17,236,950 |
| 2018-02-05 | $0.4429 | $0.4590 | $0.3386 | $0.3564 | $26,065.30 | $13,734,095 |
| 2018-02-06 | $0.3569 | $0.3914 | $0.2698 | $0.3833 | $52,107.00 | $14,770,438 |
| 2018-02-07 | $0.3798 | $0.4150 | $0.3458 | $0.3748 | $16,038.90 | $14,445,441 |
| 2018-02-08 | $0.3733 | $0.4467 | $0.3733 | $0.4238 | $26,266.10 | $16,331,677 |
| 2018-02-09 | $0.4250 | $0.4475 | $0.3638 | $0.4391 | $28,065.30 | $16,921,742 |
| 2018-02-10 | $0.4394 | $0.4668 | $0.3682 | $0.3882 | $49,549.80 | $14,959,855 |
| 2018-02-11 | $0.3878 | $0.3878 | $0.3258 | $0.3258 | $31,928.80 | $12,556,393 |
| 2018-02-12 | $0.3279 | $0.3923 | $0.3270 | $0.3835 | $59,682.70 | $14,779,340 |
| 2018-02-13 | $0.3842 | $0.3842 | $0.3396 | $0.3650 | $23,069.70 | $14,066,260 |
| 2018-02-14 | $0.3569 | $0.4645 | $0.3569 | $0.4628 | $48,552.30 | $17,834,029 |
| 2018-02-15 | $0.4630 | $0.5564 | $0.4456 | $0.5442 | $77,672.20 | $20,974,621 |
| 2018-02-16 | $0.5421 | $0.5580 | $0.4955 | $0.5336 | $31,268.10 | $20,565,648 |
| 2018-02-17 | $0.5336 | $0.5734 | $0.4674 | $0.5357 | $59,244.00 | $20,644,190 |
| 2018-02-18 | $0.5372 | $0.5453 | $0.4475 | $0.4804 | $39,085.40 | $18,515,045 |
| 2018-02-19 | $0.4782 | $0.4951 | $0.4598 | $0.4939 | $23,209.20 | $19,035,664 |
| 2018-02-20 | $0.4944 | $0.5184 | $0.4336 | $0.4380 | $44,012.10 | $16,878,270 |
| 2018-02-21 | $0.4374 | $0.4768 | $0.3947 | $0.4226 | $22,362.50 | $16,284,544 |
| 2018-02-22 | $0.4221 | $0.4241 | $0.3587 | $0.3648 | $10,382.90 | $14,057,896 |
| 2018-02-23 | $0.3644 | $0.4076 | $0.3560 | $0.3955 | $18,900.80 | $15,240,917 |
| 2018-02-24 | $0.3878 | $0.4177 | $0.3642 | $0.3755 | $46,437.20 | $14,471,570 |
| 2018-02-25 | $0.3749 | $0.4025 | $0.3659 | $0.3900 | $27,019.30 | $15,030,728 |
| 2018-02-26 | $0.3905 | $0.4484 | $0.3865 | $0.4396 | $24,243.20 | $16,940,048 |
| 2018-02-27 | $0.4408 | $0.5010 | $0.4322 | $0.4571 | $29,616.20 | $17,617,788 |
| 2018-02-28 | $0.4566 | $0.4807 | $0.4277 | $0.4618 | $25,607.00 | $17,797,841 |