ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.06556 | $0.07823 | $0.06407 | $0.07219 | $1,791.68 | $2,810,623 |
| 2018-09-02 | $0.07222 | $0.08088 | $0.06158 | $0.06273 | $15,207.70 | $2,442,564 |
| 2018-09-03 | $0.06272 | $0.08637 | $0.06157 | $0.07782 | $7,353.41 | $3,029,938 |
| 2018-09-04 | $0.07782 | $0.09585 | $0.07085 | $0.08455 | $12,234.50 | $3,291,978 |
| 2018-09-05 | $0.08462 | $0.08959 | $0.06876 | $0.08088 | $3,638.99 | $3,149,192 |
| 2018-09-06 | $0.08099 | $0.08099 | $0.06944 | $0.07258 | $1,202.96 | $2,826,116 |
| 2018-09-07 | $0.07250 | $0.07906 | $0.06247 | $0.06264 | $9,088.20 | $2,438,869 |
| 2018-09-08 | $0.06272 | $0.06596 | $0.06150 | $0.06184 | $10,562.10 | $2,407,833 |
| 2018-09-09 | $0.06181 | $0.06187 | $0.05097 | $0.05393 | $6,926.61 | $2,099,670 |
| 2018-09-10 | $0.05390 | $0.05680 | $0.04824 | $0.05565 | $1,934.75 | $2,166,722 |
| 2018-09-11 | $0.05567 | $0.05868 | $0.04462 | $0.04801 | $4,555.03 | $1,869,301 |
| 2018-09-12 | $0.04801 | $0.04943 | $0.04200 | $0.04284 | $2,406.62 | $1,668,112 |
| 2018-09-13 | $0.04288 | $0.04447 | $0.03639 | $0.03874 | $4,096.47 | $1,508,498 |
| 2018-09-14 | $0.03872 | $0.04354 | $0.03457 | $0.03644 | $4,065.68 | $1,418,859 |
| 2018-09-15 | $0.03639 | $0.04305 | $0.03633 | $0.03895 | $4,363.06 | $1,516,236 |
| 2018-09-16 | $0.03906 | $0.04016 | $0.03632 | $0.03945 | $1,185.70 | $1,535,708 |
| 2018-09-17 | $0.03955 | $0.04041 | $0.03239 | $0.03613 | $6,091.01 | $1,406,591 |
| 2018-09-18 | $0.03614 | $0.03960 | $0.03592 | $0.03948 | $1,141.94 | $1,536,864 |
| 2018-09-19 | $0.03965 | $0.05823 | $0.03675 | $0.04067 | $2,943.71 | $1,582,973 |
| 2018-09-20 | $0.04069 | $0.04736 | $0.03910 | $0.04486 | $2,329.13 | $1,746,376 |
| 2018-09-21 | $0.04488 | $0.04815 | $0.03983 | $0.04668 | $1,174.56 | $1,817,087 |
| 2018-09-22 | $0.04672 | $0.05577 | $0.03910 | $0.03923 | $896.91 | $1,527,124 |
| 2018-09-23 | $0.03925 | $0.04318 | $0.02982 | $0.04306 | $8,757.62 | $1,676,378 |
| 2018-09-24 | $0.04308 | $0.04332 | $0.03630 | $0.03812 | $389.84 | $1,483,729 |
| 2018-09-25 | $0.03807 | $0.04297 | $0.03746 | $0.04255 | $1,387.73 | $1,656,186 |
| 2018-09-26 | $0.04248 | $0.05164 | $0.04080 | $0.04633 | $2,017.86 | $1,803,458 |
| 2018-09-27 | $0.04639 | $0.05524 | $0.03694 | $0.05439 | $3,612.81 | $2,117,150 |
| 2018-09-28 | $0.05440 | $0.05884 | $0.05038 | $0.05098 | $269.34 | $1,984,312 |
| 2018-09-29 | $0.05094 | $0.05293 | $0.05004 | $0.05271 | $614.89 | $2,051,745 |
| 2018-09-30 | $0.05269 | $0.05306 | $0.05026 | $0.05227 | $2,536.27 | $2,034,859 |