ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.03793 | $0.04160 | $0.03207 | $0.03309 | $3,457.93 | $1,288,089 |
| 2018-12-02 | $0.03306 | $0.03900 | $0.03254 | $0.03314 | $1,629.09 | $1,289,885 |
| 2018-12-03 | $0.03332 | $0.03332 | $0.02816 | $0.03102 | $822.86 | $1,207,561 |
| 2018-12-04 | $0.03100 | $0.03850 | $0.03075 | $0.03823 | $16.55 | $1,488,227 |
| 2018-12-05 | $0.03824 | $0.03840 | $0.03112 | $0.03112 | $51.45 | $1,211,394 |
| 2018-12-06 | $0.03111 | $0.03247 | $0.02852 | $0.02852 | $165.27 | $1,110,042 |
| 2018-12-07 | $0.02847 | $0.03553 | $0.02729 | $0.03457 | $1,285.22 | $1,345,875 |
| 2018-12-08 | $0.03455 | $0.03546 | $0.02700 | $0.03144 | $742.92 | $1,223,996 |
| 2018-12-09 | $0.03135 | $0.03154 | $0.02831 | $0.02841 | $1,405.56 | $1,105,822 |
| 2018-12-10 | $0.02836 | $0.03431 | $0.02836 | $0.02968 | $453.80 | $1,155,329 |
| 2018-12-11 | $0.02965 | $0.02965 | $0.02605 | $0.02692 | $560.32 | $1,047,772 |
| 2018-12-12 | $0.02688 | $0.02883 | $0.02475 | $0.02861 | $371.30 | $1,113,854 |
| 2018-12-13 | $0.02863 | $0.02958 | $0.02580 | $0.02615 | $350.86 | $1,018,045 |
| 2018-12-14 | $0.02614 | $0.03359 | $0.02536 | $0.03253 | $3,310.13 | $1,266,410 |
| 2018-12-15 | $0.03256 | $0.03376 | $0.02798 | $0.02809 | $762.36 | $1,093,514 |
| 2018-12-16 | $0.02809 | $0.03252 | $0.02580 | $0.03163 | $1,722.04 | $1,231,368 |
| 2018-12-17 | $0.03164 | $0.03206 | $0.02570 | $0.02838 | $2,077.93 | $1,104,811 |
| 2018-12-18 | $0.02839 | $0.02857 | $0.02514 | $0.02781 | $1,663.09 | $1,082,432 |
| 2018-12-19 | $0.02789 | $0.03601 | $0.02695 | $0.03161 | $3,606.10 | $1,230,441 |
| 2018-12-20 | $0.03153 | $0.03660 | $0.03145 | $0.03293 | $291.86 | $1,281,741 |
| 2018-12-21 | $0.03286 | $0.03340 | $0.03009 | $0.03009 | $32.16 | $1,171,408 |
| 2018-12-22 | $0.03013 | $0.03364 | $0.02990 | $0.03218 | $532.35 | $1,252,687 |
| 2018-12-23 | $0.03225 | $0.03645 | $0.03215 | $0.03447 | $238.57 | $1,341,681 |
| 2018-12-24 | $0.03448 | $0.03683 | $0.03367 | $0.03391 | $431.60 | $1,319,938 |
| 2018-12-25 | $0.03395 | $0.03655 | $0.03135 | $0.03432 | $1,210.84 | $1,335,792 |
| 2018-12-26 | $0.03431 | $0.03614 | $0.03361 | $0.03609 | $594.28 | $1,404,984 |
| 2018-12-27 | $0.03603 | $0.03627 | $0.03090 | $0.03099 | $680.51 | $1,206,376 |
| 2018-12-28 | $0.03102 | $0.03360 | $0.02976 | $0.03350 | $2,461.96 | $1,303,857 |
| 2018-12-29 | $0.03355 | $0.03373 | $0.03079 | $0.03089 | $2,532.34 | $1,202,402 |
| 2018-12-30 | $0.03092 | $0.03330 | $0.02908 | $0.03310 | $1,431.98 | $1,288,411 |
| 2018-12-31 | $0.03314 | $0.03314 | $0.02827 | $0.02841 | $1,160.29 | $1,105,871 |