ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1532 | $0.1538 | $0.1388 | $0.1490 | $5,638.58 | $5,782,923 |
| 2018-06-02 | $0.1490 | $0.1590 | $0.1466 | $0.1529 | $1,447.97 | $5,932,440 |
| 2018-06-03 | $0.1529 | $0.1641 | $0.1523 | $0.1570 | $3,387.42 | $6,090,649 |
| 2018-06-04 | $0.1570 | $0.1783 | $0.1409 | $0.1411 | $10,045.20 | $5,476,516 |
| 2018-06-05 | $0.1412 | $0.1638 | $0.1400 | $0.1484 | $2,968.90 | $5,759,485 |
| 2018-06-06 | $0.1484 | $0.1603 | $0.1481 | $0.1491 | $1,952.33 | $5,785,950 |
| 2018-06-07 | $0.1492 | $0.1563 | $0.1465 | $0.1478 | $4,052.30 | $5,733,990 |
| 2018-06-08 | $0.1479 | $0.1485 | $0.1369 | $0.1453 | $5,365.51 | $5,638,994 |
| 2018-06-09 | $0.1453 | $0.1567 | $0.1422 | $0.1476 | $13,141.60 | $5,726,306 |
| 2018-06-10 | $0.1478 | $0.1509 | $0.1320 | $0.1418 | $4,699.39 | $5,501,352 |
| 2018-06-11 | $0.1420 | $0.1420 | $0.1332 | $0.1394 | $1,728.65 | $5,410,625 |
| 2018-06-12 | $0.1394 | $0.1412 | $0.1158 | $0.1251 | $6,072.97 | $4,853,885 |
| 2018-06-13 | $0.1254 | $0.1302 | $0.1110 | $0.1149 | $4,837.13 | $4,456,907 |
| 2018-06-14 | $0.1148 | $0.1337 | $0.1148 | $0.1227 | $6,798.05 | $4,760,170 |
| 2018-06-15 | $0.1225 | $0.1309 | $0.1194 | $0.1194 | $2,148.22 | $4,633,160 |
| 2018-06-16 | $0.1190 | $0.1235 | $0.1036 | $0.1117 | $3,123.68 | $4,333,389 |
| 2018-06-17 | $0.1120 | $0.1258 | $0.1043 | $0.1249 | $3,896.26 | $4,847,482 |
| 2018-06-18 | $0.1245 | $0.1251 | $0.1083 | $0.1193 | $4,880.74 | $4,629,629 |
| 2018-06-19 | $0.1192 | $0.1287 | $0.1192 | $0.1276 | $5,027.85 | $4,952,761 |
| 2018-06-20 | $0.1277 | $0.1288 | $0.1212 | $0.1253 | $4,593.65 | $4,864,246 |
| 2018-06-21 | $0.1254 | $0.1277 | $0.1158 | $0.1222 | $5,085.62 | $4,742,397 |
| 2018-06-22 | $0.1221 | $0.1222 | $0.1035 | $0.1067 | $5,952.19 | $4,140,837 |
| 2018-06-23 | $0.1067 | $0.1115 | $0.1049 | $0.1099 | $1,712.68 | $4,262,880 |
| 2018-06-24 | $0.1098 | $0.1109 | $0.1022 | $0.1089 | $2,870.84 | $4,226,481 |
| 2018-06-25 | $0.1087 | $0.1107 | $0.1058 | $0.1069 | $6,541.70 | $4,148,521 |
| 2018-06-26 | $0.1069 | $0.1083 | $0.09427 | $0.09935 | $7,402.45 | $3,855,428 |
| 2018-06-27 | $0.09931 | $0.1020 | $0.09736 | $0.1002 | $1,707.11 | $3,888,486 |
| 2018-06-28 | $0.1002 | $0.1048 | $0.09586 | $0.09640 | $912.31 | $3,740,925 |
| 2018-06-29 | $0.09646 | $0.09987 | $0.09206 | $0.09841 | $3,317.39 | $3,818,788 |
| 2018-06-30 | $0.09863 | $0.1042 | $0.09649 | $0.09716 | $6,662.15 | $3,770,340 |