ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.4625 | $0.5153 | $0.4122 | $0.5045 | $90,691.20 | $19,441,129 |
| 2018-03-02 | $0.4917 | $0.5136 | $0.4774 | $0.4891 | $17,191.40 | $18,849,907 |
| 2018-03-03 | $0.4886 | $0.5092 | $0.4754 | $0.5034 | $24,394.10 | $19,400,702 |
| 2018-03-04 | $0.5026 | $0.5084 | $0.4335 | $0.4628 | $34,871.10 | $17,834,106 |
| 2018-03-05 | $0.4624 | $0.4685 | $0.4458 | $0.4657 | $15,479.30 | $17,946,947 |
| 2018-03-06 | $0.4644 | $0.4644 | $0.4022 | $0.4137 | $42,428.00 | $15,943,091 |
| 2018-03-07 | $0.4132 | $0.4209 | $0.3612 | $0.3824 | $21,814.10 | $14,735,714 |
| 2018-03-08 | $0.3818 | $0.3914 | $0.3322 | $0.3417 | $16,541.80 | $13,168,424 |
| 2018-03-09 | $0.3397 | $0.3483 | $0.3073 | $0.3368 | $39,751.30 | $12,979,315 |
| 2018-03-10 | $0.3369 | $0.3542 | $0.3195 | $0.3269 | $32,491.60 | $12,598,322 |
| 2018-03-11 | $0.3258 | $0.3569 | $0.3021 | $0.3505 | $12,243.10 | $13,508,991 |
| 2018-03-12 | $0.3494 | $0.3804 | $0.3236 | $0.3358 | $43,417.30 | $12,941,124 |
| 2018-03-13 | $0.3339 | $0.3938 | $0.3320 | $0.3651 | $49,497.50 | $14,069,959 |
| 2018-03-14 | $0.3663 | $0.3745 | $0.3013 | $0.3110 | $19,929.00 | $11,985,750 |
| 2018-03-15 | $0.3105 | $0.3200 | $0.2887 | $0.3079 | $38,214.80 | $11,867,129 |
| 2018-03-16 | $0.3078 | $0.3283 | $0.2845 | $0.3081 | $19,092.10 | $11,874,143 |
| 2018-03-17 | $0.3086 | $0.3086 | $0.2599 | $0.2685 | $36,501.70 | $10,346,124 |
| 2018-03-18 | $0.2678 | $0.3118 | $0.2260 | $0.3110 | $49,737.90 | $11,985,558 |
| 2018-03-19 | $0.3097 | $0.3264 | $0.2869 | $0.3186 | $29,538.70 | $12,277,681 |
| 2018-03-20 | $0.3221 | $0.3495 | $0.2786 | $0.3416 | $28,702.80 | $13,163,068 |
| 2018-03-21 | $0.3423 | $0.3720 | $0.3251 | $0.3321 | $33,524.00 | $12,800,111 |
| 2018-03-22 | $0.3317 | $0.3654 | $0.3181 | $0.3241 | $56,089.90 | $12,490,530 |
| 2018-03-23 | $0.3241 | $0.3242 | $0.2992 | $0.3186 | $18,681.50 | $12,278,182 |
| 2018-03-24 | $0.3230 | $0.3298 | $0.3077 | $0.3115 | $8,782.11 | $12,004,249 |
| 2018-03-25 | $0.3072 | $0.3352 | $0.3042 | $0.3079 | $6,584.20 | $11,867,398 |
| 2018-03-26 | $0.3077 | $0.3148 | $0.2893 | $0.3009 | $12,479.10 | $11,595,816 |
| 2018-03-27 | $0.3004 | $0.3149 | $0.2804 | $0.2808 | $21,791.30 | $10,820,766 |
| 2018-03-28 | $0.2807 | $0.3031 | $0.2690 | $0.2940 | $28,983.90 | $11,329,669 |
| 2018-03-29 | $0.2944 | $0.2986 | $0.2551 | $0.2663 | $23,341.60 | $10,264,730 |
| 2018-03-30 | $0.2657 | $0.2746 | $0.2385 | $0.2725 | $24,059.90 | $10,500,471 |
| 2018-03-31 | $0.2725 | $0.2861 | $0.2654 | $0.2789 | $17,965.10 | $10,749,315 |