ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04520 | $0.05344 | $0.04514 | $0.05247 | $1,538.53 | $2,042,508 |
| 2018-11-02 | $0.05247 | $0.05252 | $0.05065 | $0.05109 | $405.78 | $1,988,735 |
| 2018-11-03 | $0.05109 | $0.05136 | $0.04801 | $0.04891 | $297.78 | $1,903,734 |
| 2018-11-04 | $0.04891 | $0.05090 | $0.04852 | $0.05089 | $35.04 | $1,980,899 |
| 2018-11-05 | $0.05089 | $0.05214 | $0.04399 | $0.04809 | $918.98 | $1,871,907 |
| 2018-11-06 | $0.04827 | $0.05299 | $0.04827 | $0.04924 | $669.90 | $1,912,181 |
| 2018-11-07 | $0.04924 | $0.05133 | $0.04813 | $0.04833 | $2,228.12 | $1,881,207 |
| 2018-11-08 | $0.04829 | $0.05165 | $0.04773 | $0.05133 | $62.79 | $1,998,194 |
| 2018-11-09 | $0.05134 | $0.05190 | $0.04481 | $0.04703 | $2,211.36 | $1,830,765 |
| 2018-11-10 | $0.04702 | $0.05575 | $0.04628 | $0.05013 | $3,845.11 | $1,951,482 |
| 2018-11-11 | $0.05009 | $0.05019 | $0.04696 | $0.04864 | $5,945.72 | $1,893,519 |
| 2018-11-12 | $0.04894 | $0.05147 | $0.04590 | $0.04989 | $915.69 | $1,941,999 |
| 2018-11-13 | $0.04967 | $0.05111 | $0.04610 | $0.04953 | $1,646.17 | $1,927,977 |
| 2018-11-14 | $0.04938 | $0.04957 | $0.04178 | $0.04721 | $1,611.14 | $1,837,722 |
| 2018-11-15 | $0.04745 | $0.04765 | $0.02667 | $0.04461 | $7,273.41 | $1,736,605 |
| 2018-11-16 | $0.04460 | $0.04696 | $0.04086 | $0.04302 | $307.45 | $1,674,610 |
| 2018-11-17 | $0.04311 | $0.07152 | $0.04152 | $0.05757 | $3,168.53 | $2,240,903 |
| 2018-11-18 | $0.05775 | $0.05792 | $0.04362 | $0.04460 | $1,027.15 | $1,736,049 |
| 2018-11-19 | $0.04462 | $0.04462 | $0.03643 | $0.03681 | $1,211.91 | $1,433,069 |
| 2018-11-20 | $0.03660 | $0.03793 | $0.03291 | $0.03666 | $1,304.87 | $1,426,923 |
| 2018-11-21 | $0.03668 | $0.03796 | $0.03545 | $0.03730 | $3,010.51 | $1,452,116 |
| 2018-11-22 | $0.03717 | $0.03748 | $0.03526 | $0.03536 | $100.63 | $1,376,263 |
| 2018-11-23 | $0.03518 | $0.03559 | $0.03397 | $0.03461 | $47.13 | $1,347,368 |
| 2018-11-24 | $0.03459 | $0.03524 | $0.02832 | $0.02918 | $167.58 | $1,135,878 |
| 2018-11-25 | $0.02919 | $0.03339 | $0.02617 | $0.03236 | $3,284.17 | $1,259,716 |
| 2018-11-26 | $0.03243 | $0.03303 | $0.02734 | $0.02846 | $1,601.91 | $1,107,971 |
| 2018-11-27 | $0.02844 | $0.03059 | $0.02769 | $0.03029 | $466.32 | $1,179,246 |
| 2018-11-28 | $0.03032 | $0.03515 | $0.02925 | $0.03362 | $6,301.65 | $1,308,698 |
| 2018-11-29 | $0.03376 | $0.03639 | $0.03334 | $0.03342 | $1,937.78 | $1,300,968 |
| 2018-11-30 | $0.03350 | $0.03838 | $0.03131 | $0.03783 | $1,426.69 | $1,472,489 |