ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.05212 | $0.05929 | $0.04860 | $0.05381 | $898.30 | $2,094,483 |
| 2018-10-02 | $0.05365 | $0.05954 | $0.04825 | $0.04859 | $397.23 | $1,891,573 |
| 2018-10-03 | $0.04862 | $0.06136 | $0.04800 | $0.06117 | $727.28 | $2,381,222 |
| 2018-10-04 | $0.06124 | $0.06201 | $0.05243 | $0.05243 | $1,239.43 | $2,041,068 |
| 2018-10-05 | $0.05257 | $0.06255 | $0.05252 | $0.06213 | $1,702.09 | $2,418,366 |
| 2018-10-06 | $0.06227 | $0.06271 | $0.05289 | $0.05294 | $3,749.58 | $2,060,745 |
| 2018-10-07 | $0.05314 | $0.06167 | $0.05286 | $0.06132 | $255.58 | $2,386,995 |
| 2018-10-08 | $0.06160 | $0.06267 | $0.05498 | $0.05498 | $1,145.35 | $2,140,362 |
| 2018-10-09 | $0.05517 | $0.06096 | $0.05388 | $0.05662 | $1,062.84 | $2,203,946 |
| 2018-10-10 | $0.05640 | $0.06314 | $0.05512 | $0.06120 | $311.51 | $2,382,164 |
| 2018-10-11 | $0.06106 | $0.06302 | $0.04692 | $0.04775 | $2,058.95 | $1,858,917 |
| 2018-10-12 | $0.04769 | $0.05067 | $0.04761 | $0.04853 | $1,433.06 | $1,889,043 |
| 2018-10-13 | $0.04853 | $0.04943 | $0.04651 | $0.04818 | $567.71 | $1,875,434 |
| 2018-10-14 | $0.04819 | $0.05458 | $0.04465 | $0.04559 | $1,201.38 | $1,774,528 |
| 2018-10-15 | $0.04598 | $0.05175 | $0.04566 | $0.04753 | $1,442.72 | $1,850,198 |
| 2018-10-16 | $0.04748 | $0.05851 | $0.04734 | $0.05269 | $2,163.27 | $2,051,056 |
| 2018-10-17 | $0.05284 | $0.05284 | $0.04624 | $0.04685 | $32.39 | $1,823,879 |
| 2018-10-18 | $0.04704 | $0.05063 | $0.04659 | $0.04909 | $3,070.21 | $1,910,807 |
| 2018-10-19 | $0.04908 | $0.05598 | $0.03946 | $0.04108 | $6,230.94 | $1,599,116 |
| 2018-10-20 | $0.04108 | $0.04627 | $0.04071 | $0.04627 | $498.47 | $1,801,337 |
| 2018-10-21 | $0.04629 | $0.04901 | $0.04384 | $0.04414 | $270.98 | $1,718,240 |
| 2018-10-22 | $0.04412 | $0.04932 | $0.04374 | $0.04538 | $586.33 | $1,766,563 |
| 2018-10-23 | $0.04538 | $0.05591 | $0.04527 | $0.04964 | $1,789.25 | $1,932,189 |
| 2018-10-24 | $0.04941 | $0.05597 | $0.04790 | $0.05354 | $4,700.35 | $2,084,218 |
| 2018-10-25 | $0.05357 | $0.05378 | $0.05067 | $0.05093 | $2,048.40 | $1,982,514 |
| 2018-10-26 | $0.05085 | $0.05363 | $0.04448 | $0.04781 | $1,623.84 | $1,860,938 |
| 2018-10-27 | $0.04762 | $0.05539 | $0.04761 | $0.04875 | $925.18 | $1,897,599 |
| 2018-10-28 | $0.04901 | $0.05380 | $0.04382 | $0.04451 | $499.55 | $1,732,631 |
| 2018-10-29 | $0.04429 | $0.05040 | $0.04405 | $0.04946 | $974.70 | $1,925,147 |
| 2018-10-30 | $0.04946 | $0.05360 | $0.04561 | $0.04562 | $758.57 | $1,776,023 |
| 2018-10-31 | $0.04578 | $0.04671 | $0.04486 | $0.04520 | $694.39 | $1,759,529 |