ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.09720 | $0.1023 | $0.08251 | $0.08915 | $5,848.45 | $3,459,602 |
| 2018-07-02 | $0.08924 | $0.09980 | $0.08873 | $0.09931 | $707.13 | $3,853,802 |
| 2018-07-03 | $0.09888 | $0.1035 | $0.07447 | $0.08511 | $3,361.34 | $3,302,755 |
| 2018-07-04 | $0.08508 | $0.09822 | $0.08424 | $0.09624 | $185.43 | $3,734,449 |
| 2018-07-05 | $0.09644 | $0.09815 | $0.08338 | $0.09566 | $2,919.07 | $3,712,078 |
| 2018-07-06 | $0.09564 | $0.09569 | $0.08113 | $0.09397 | $2,360.30 | $3,646,516 |
| 2018-07-07 | $0.09381 | $0.09515 | $0.08978 | $0.09485 | $983.11 | $3,680,540 |
| 2018-07-08 | $0.09474 | $0.09550 | $0.08633 | $0.08719 | $2,383.47 | $3,383,354 |
| 2018-07-09 | $0.08717 | $0.09485 | $0.08287 | $0.09167 | $4,593.94 | $3,557,283 |
| 2018-07-10 | $0.09076 | $0.09242 | $0.07780 | $0.07785 | $4,247.47 | $3,021,079 |
| 2018-07-11 | $0.07788 | $0.08679 | $0.07770 | $0.08630 | $1,708.16 | $3,348,755 |
| 2018-07-12 | $0.08628 | $0.08628 | $0.07776 | $0.08457 | $1,818.14 | $3,281,851 |
| 2018-07-13 | $0.08466 | $0.08515 | $0.08078 | $0.08163 | $104.21 | $3,167,658 |
| 2018-07-14 | $0.08140 | $0.08200 | $0.05770 | $0.05805 | $165.17 | $2,252,482 |
| 2018-07-15 | $0.05803 | $0.08106 | $0.05797 | $0.07256 | $5,160.46 | $2,815,846 |
| 2018-07-16 | $0.07264 | $0.07929 | $0.07183 | $0.07878 | $1,728.83 | $3,057,195 |
| 2018-07-17 | $0.07860 | $0.09331 | $0.07838 | $0.09164 | $7,141.19 | $3,556,096 |
| 2018-07-18 | $0.09160 | $0.09471 | $0.08524 | $0.08524 | $915.91 | $3,307,885 |
| 2018-07-19 | $0.08520 | $0.09106 | $0.08156 | $0.08802 | $1,865.39 | $3,415,675 |
| 2018-07-20 | $0.08809 | $0.08862 | $0.08099 | $0.08152 | $1,231.88 | $3,163,312 |
| 2018-07-21 | $0.08150 | $0.08644 | $0.08045 | $0.08307 | $666.93 | $3,223,495 |
| 2018-07-22 | $0.08297 | $0.08596 | $0.08226 | $0.08261 | $6,393.58 | $3,205,563 |
| 2018-07-23 | $0.08251 | $0.08634 | $0.07982 | $0.07982 | $10,134.50 | $3,097,487 |
| 2018-07-24 | $0.07994 | $0.09008 | $0.07485 | $0.08483 | $5,713.67 | $3,292,037 |
| 2018-07-25 | $0.08326 | $0.09323 | $0.07043 | $0.07043 | $1,038.34 | $2,733,221 |
| 2018-07-26 | $0.07039 | $0.07534 | $0.06731 | $0.07534 | $679.47 | $2,923,709 |
| 2018-07-27 | $0.07530 | $0.08306 | $0.07184 | $0.08304 | $4,171.73 | $3,222,568 |
| 2018-07-28 | $0.08320 | $0.08355 | $0.07966 | $0.08293 | $215.93 | $3,218,315 |
| 2018-07-29 | $0.08327 | $0.08466 | $0.07549 | $0.08190 | $3,409.57 | $3,178,237 |
| 2018-07-30 | $0.08195 | $0.08195 | $0.07460 | $0.07824 | $2,525.50 | $3,036,007 |
| 2018-07-31 | $0.07809 | $0.07838 | $0.07014 | $0.07345 | $1,334.42 | $2,850,083 |