ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2789 | $0.2822 | $0.2343 | $0.2471 | $12,329.70 | $9,521,204 |
| 2018-04-02 | $0.2483 | $0.2778 | $0.2456 | $0.2607 | $15,251.20 | $10,045,445 |
| 2018-04-03 | $0.2608 | $0.2892 | $0.2544 | $0.2830 | $11,628.10 | $10,905,628 |
| 2018-04-04 | $0.2828 | $0.2968 | $0.2502 | $0.2510 | $20,048.80 | $9,674,549 |
| 2018-04-05 | $0.2512 | $0.2654 | $0.2433 | $0.2502 | $13,745.10 | $9,640,982 |
| 2018-04-06 | $0.2489 | $0.2692 | $0.2435 | $0.2480 | $25,759.50 | $9,556,274 |
| 2018-04-07 | $0.2568 | $0.2909 | $0.2568 | $0.2872 | $28,076.50 | $11,068,723 |
| 2018-04-08 | $0.2875 | $0.3096 | $0.2687 | $0.2954 | $41,549.10 | $11,384,586 |
| 2018-04-09 | $0.2959 | $0.3316 | $0.2936 | $0.3206 | $19,980.60 | $12,353,679 |
| 2018-04-10 | $0.3208 | $0.3270 | $0.2813 | $0.3006 | $22,451.40 | $11,584,871 |
| 2018-04-11 | $0.3009 | $0.3147 | $0.2658 | $0.2907 | $38,999.80 | $11,203,647 |
| 2018-04-12 | $0.2940 | $0.3403 | $0.2741 | $0.3196 | $50,103.30 | $12,318,416 |
| 2018-04-13 | $0.3202 | $0.3427 | $0.3033 | $0.3155 | $20,989.70 | $12,157,826 |
| 2018-04-14 | $0.3155 | $0.3216 | $0.3038 | $0.3048 | $22,563.40 | $11,745,385 |
| 2018-04-15 | $0.3051 | $0.3471 | $0.3051 | $0.3343 | $20,258.40 | $12,883,662 |
| 2018-04-16 | $0.3342 | $0.3874 | $0.3185 | $0.3495 | $53,231.20 | $13,469,989 |
| 2018-04-17 | $0.3497 | $0.4042 | $0.3463 | $0.3639 | $44,945.60 | $14,024,676 |
| 2018-04-18 | $0.3642 | $0.4041 | $0.3596 | $0.3967 | $28,696.60 | $15,289,669 |
| 2018-04-19 | $0.3970 | $0.4427 | $0.3912 | $0.4048 | $27,220.20 | $15,602,063 |
| 2018-04-20 | $0.4051 | $0.4256 | $0.3904 | $0.3968 | $48,783.80 | $15,293,561 |
| 2018-04-21 | $0.3970 | $0.3989 | $0.3673 | $0.3782 | $26,104.80 | $14,573,544 |
| 2018-04-22 | $0.3781 | $0.4173 | $0.3480 | $0.3717 | $56,782.70 | $14,324,276 |
| 2018-04-23 | $0.3709 | $0.3809 | $0.3252 | $0.3369 | $68,981.00 | $12,985,019 |
| 2018-04-24 | $0.3293 | $0.3764 | $0.3262 | $0.3764 | $51,146.10 | $14,507,180 |
| 2018-04-25 | $0.3738 | $0.3820 | $0.3275 | $0.3313 | $35,663.70 | $12,769,704 |
| 2018-04-26 | $0.3406 | $0.3646 | $0.3207 | $0.3547 | $34,075.20 | $13,669,889 |
| 2018-04-27 | $0.3558 | $0.3751 | $0.3315 | $0.3449 | $34,812.70 | $13,293,251 |
| 2018-04-28 | $0.3434 | $0.3687 | $0.3204 | $0.3288 | $32,467.60 | $12,671,083 |
| 2018-04-29 | $0.3373 | $0.3538 | $0.2875 | $0.3122 | $31,596.20 | $12,031,804 |
| 2018-04-30 | $0.3120 | $0.3166 | $0.2280 | $0.2727 | $94,848.50 | $10,508,795 |