ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02777 | $0.02786 | $0.005032 | $0.008993 | $38,425.29 | $350,075 |
| 2019-02-02 | $0.008982 | $0.01176 | $0.008309 | $0.009408 | $11,892.25 | $366,231 |
| 2019-02-03 | $0.009410 | $0.01552 | $0.009142 | $0.01238 | $3,108.19 | $482,095 |
| 2019-02-04 | $0.01244 | $0.03011 | $0.01133 | $0.01768 | $4,414.24 | $688,406 |
| 2019-02-05 | $0.01763 | $0.01974 | $0.01388 | $0.01560 | $1,121.25 | $607,245 |
| 2019-02-06 | $0.01565 | $0.02188 | $0.01340 | $0.01574 | $1,446.11 | $612,781 |
| 2019-02-07 | $0.01574 | $0.01712 | $0.01550 | $0.01578 | $1,072.90 | $614,133 |
| 2019-02-08 | $0.01578 | $0.01844 | $0.01571 | $0.01817 | $324.12 | $707,405 |
| 2019-02-09 | $0.01817 | $0.01946 | $0.01639 | $0.01649 | $1,137.76 | $641,779 |
| 2019-02-10 | $0.01650 | $0.01799 | $0.01541 | $0.01565 | $1,000.28 | $609,064 |
| 2019-02-11 | $0.01564 | $0.01770 | $0.01556 | $0.01562 | $229.68 | $607,897 |
| 2019-02-12 | $0.01565 | $0.01801 | $0.01551 | $0.01747 | $290.73 | $680,247 |
| 2019-02-13 | $0.01747 | $0.01757 | $0.01499 | $0.01508 | $319.42 | $587,140 |
| 2019-02-14 | $0.01506 | $0.01928 | $0.01464 | $0.01485 | $560.90 | $578,148 |
| 2019-02-15 | $0.01487 | $0.01538 | $0.01452 | $0.01456 | $1.48 | $566,672 |
| 2019-02-16 | $0.01457 | $0.01471 | $0.01455 | $0.01465 | $0 | $570,442 |
| 2019-02-17 | $0.01465 | $0.01774 | $0.01465 | $0.01770 | $255.95 | $688,822 |
| 2019-02-18 | $0.01770 | $0.01835 | $0.01543 | $0.01755 | $167.57 | $683,047 |
| 2019-02-19 | $0.01757 | $0.02090 | $0.01757 | $0.02039 | $264.47 | $793,759 |
| 2019-02-20 | $0.02037 | $0.02120 | $0.01909 | $0.02120 | $886.96 | $825,427 |
| 2019-02-21 | $0.02120 | $0.02120 | $0.01930 | $0.01938 | $160.12 | $754,290 |
| 2019-02-22 | $0.01934 | $0.02128 | $0.01932 | $0.02127 | $197.06 | $828,063 |
| 2019-02-23 | $0.02123 | $0.02126 | $0.01797 | $0.01871 | $139.58 | $728,354 |
| 2019-02-24 | $0.01873 | $0.01907 | $0.01641 | $0.01646 | $351.39 | $640,703 |
| 2019-02-25 | $0.01649 | $0.01913 | $0.01649 | $0.01682 | $317.27 | $654,877 |
| 2019-02-26 | $0.01677 | $0.01881 | $0.01647 | $0.01872 | $192.14 | $728,807 |
| 2019-02-27 | $0.01874 | $0.01893 | $0.01862 | $0.01876 | $0 | $730,213 |
| 2019-02-28 | $0.01876 | $0.01895 | $0.01661 | $0.01868 | $224.70 | $727,013 |