ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2729 | $0.3055 | $0.2504 | $0.2690 | $21,954.10 | $10,367,282 |
| 2018-05-02 | $0.2654 | $0.2950 | $0.2562 | $0.2900 | $32,775.60 | $11,174,436 |
| 2018-05-03 | $0.2899 | $0.3054 | $0.2700 | $0.3028 | $42,177.30 | $11,748,503 |
| 2018-05-04 | $0.3026 | $0.3076 | $0.2707 | $0.2955 | $34,116.40 | $11,467,048 |
| 2018-05-05 | $0.2954 | $0.3149 | $0.2817 | $0.2858 | $14,997.10 | $11,091,296 |
| 2018-05-06 | $0.2915 | $0.2934 | $0.2479 | $0.2563 | $36,865.10 | $9,944,677 |
| 2018-05-07 | $0.2583 | $0.2735 | $0.2448 | $0.2564 | $23,427.20 | $9,950,226 |
| 2018-05-08 | $0.2570 | $0.2586 | $0.2223 | $0.2306 | $53,619.80 | $8,948,001 |
| 2018-05-09 | $0.2302 | $0.2380 | $0.1817 | $0.2023 | $48,779.60 | $7,848,530 |
| 2018-05-10 | $0.2022 | $0.2120 | $0.1521 | $0.1920 | $109,488 | $7,451,590 |
| 2018-05-11 | $0.1923 | $0.1923 | $0.1610 | $0.1673 | $21,965.20 | $6,493,487 |
| 2018-05-12 | $0.1668 | $0.1835 | $0.1448 | $0.1835 | $46,969.10 | $7,119,844 |
| 2018-05-13 | $0.1834 | $0.1841 | $0.1562 | $0.1666 | $18,295.80 | $6,466,440 |
| 2018-05-14 | $0.1666 | $0.1790 | $0.1632 | $0.1660 | $5,662.83 | $6,442,187 |
| 2018-05-15 | $0.1657 | $0.1685 | $0.1508 | $0.1629 | $23,254.30 | $6,319,678 |
| 2018-05-16 | $0.1611 | $0.1784 | $0.1503 | $0.1784 | $22,445.10 | $6,922,519 |
| 2018-05-17 | $0.1785 | $0.1975 | $0.1739 | $0.1760 | $17,216.40 | $6,831,326 |
| 2018-05-18 | $0.1762 | $0.2021 | $0.1748 | $0.2021 | $14,126.20 | $7,844,417 |
| 2018-05-19 | $0.2021 | $0.2040 | $0.1830 | $0.1831 | $18,624.90 | $7,106,689 |
| 2018-05-20 | $0.1833 | $0.2170 | $0.1812 | $0.2132 | $19,765.10 | $8,271,780 |
| 2018-05-21 | $0.2134 | $0.2159 | $0.1996 | $0.2078 | $16,518.20 | $8,061,843 |
| 2018-05-22 | $0.2077 | $0.2261 | $0.1959 | $0.2081 | $23,224.60 | $8,076,899 |
| 2018-05-23 | $0.2079 | $0.2208 | $0.1853 | $0.1891 | $18,125.90 | $7,337,464 |
| 2018-05-24 | $0.1886 | $0.2043 | $0.1751 | $0.1800 | $14,712.30 | $6,984,336 |
| 2018-05-25 | $0.1803 | $0.1898 | $0.1630 | $0.1651 | $10,436.10 | $6,405,554 |
| 2018-05-26 | $0.1649 | $0.1748 | $0.1646 | $0.1691 | $2,521.77 | $6,560,698 |
| 2018-05-27 | $0.1691 | $0.1692 | $0.1614 | $0.1678 | $1,549.87 | $6,510,950 |
| 2018-05-28 | $0.1678 | $0.1703 | $0.1524 | $0.1564 | $13,798.30 | $6,068,569 |
| 2018-05-29 | $0.1563 | $0.1627 | $0.1525 | $0.1584 | $5,504.66 | $6,146,684 |
| 2018-05-30 | $0.1585 | $0.1648 | $0.1475 | $0.1479 | $5,373.12 | $5,740,587 |
| 2018-05-31 | $0.1479 | $0.1583 | $0.1475 | $0.1531 | $8,893.33 | $5,940,046 |