ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.07351 | $0.07624 | $0.06575 | $0.07165 | $2,599.83 | $2,780,319 |
| 2018-08-02 | $0.07169 | $0.07236 | $0.06616 | $0.07211 | $1,550.08 | $2,798,309 |
| 2018-08-03 | $0.07210 | $0.07210 | $0.06921 | $0.07137 | $193.08 | $2,769,454 |
| 2018-08-04 | $0.07147 | $0.07192 | $0.06171 | $0.06219 | $1,158.78 | $2,413,256 |
| 2018-08-05 | $0.06222 | $0.06572 | $0.06133 | $0.06561 | $140.50 | $2,546,199 |
| 2018-08-06 | $0.06569 | $0.06698 | $0.06071 | $0.06172 | $473.79 | $2,394,967 |
| 2018-08-07 | $0.06169 | $0.06362 | $0.05889 | $0.05889 | $717.20 | $2,285,066 |
| 2018-08-08 | $0.05895 | $0.06032 | $0.05308 | $0.05395 | $1,525.06 | $2,093,714 |
| 2018-08-09 | $0.05408 | $0.05692 | $0.05319 | $0.05584 | $1,030.11 | $2,167,075 |
| 2018-08-10 | $0.05579 | $0.05605 | $0.04926 | $0.04998 | $724.60 | $1,939,373 |
| 2018-08-11 | $0.04993 | $0.05547 | $0.04871 | $0.05023 | $5,830.32 | $1,949,276 |
| 2018-08-12 | $0.05008 | $0.05467 | $0.04604 | $0.05363 | $1,187.22 | $2,081,242 |
| 2018-08-13 | $0.05361 | $0.05652 | $0.04882 | $0.05240 | $608.53 | $2,033,426 |
| 2018-08-14 | $0.05235 | $0.05235 | $0.04348 | $0.04482 | $1,499.70 | $1,739,083 |
| 2018-08-15 | $0.04478 | $0.05598 | $0.04477 | $0.04894 | $588.17 | $1,899,012 |
| 2018-08-16 | $0.04887 | $0.04924 | $0.04249 | $0.04436 | $425.74 | $1,721,272 |
| 2018-08-17 | $0.04436 | $0.05929 | $0.04425 | $0.05740 | $1,692.59 | $2,227,596 |
| 2018-08-18 | $0.05754 | $0.05784 | $0.05184 | $0.05186 | $643.63 | $2,012,257 |
| 2018-08-19 | $0.05178 | $0.05588 | $0.05112 | $0.05558 | $674.58 | $2,156,629 |
| 2018-08-20 | $0.05548 | $0.06242 | $0.05468 | $0.05476 | $908.57 | $2,124,820 |
| 2018-08-21 | $0.05467 | $0.05553 | $0.04861 | $0.05230 | $4,773.07 | $2,029,534 |
| 2018-08-22 | $0.05231 | $0.05651 | $0.05123 | $0.05398 | $1,637.28 | $2,094,664 |
| 2018-08-23 | $0.05399 | $0.05423 | $0.05132 | $0.05204 | $165.78 | $2,019,471 |
| 2018-08-24 | $0.05208 | $0.05807 | $0.04777 | $0.05788 | $799.65 | $2,248,528 |
| 2018-08-25 | $0.05778 | $0.05892 | $0.05259 | $0.05309 | $1,333.25 | $2,062,605 |
| 2018-08-26 | $0.05321 | $0.06742 | $0.05225 | $0.05849 | $2,072.13 | $2,272,268 |
| 2018-08-27 | $0.05846 | $0.06320 | $0.05635 | $0.06320 | $896.48 | $2,455,200 |
| 2018-08-28 | $0.06308 | $0.07028 | $0.06208 | $0.06777 | $2,559.83 | $2,632,654 |
| 2018-08-29 | $0.06782 | $0.08607 | $0.06249 | $0.06314 | $7,311.64 | $2,454,338 |
| 2018-08-30 | $0.06318 | $0.06979 | $0.06265 | $0.06973 | $822.25 | $2,710,542 |
| 2018-08-31 | $0.06980 | $0.07001 | $0.06072 | $0.06664 | $3,412.55 | $2,594,871 |