Almace Shards ALMX
Xếp hạng #?
15:39:37 14/06/2021
Almace Shards (ALMX)
Không theo dõi
Lịch sử giá Almace Shards (ALMX) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $4.23 | $5.23 | $4.23 | $5.21 | $1,313.29 | $0 |
| 2020-11-02 | $5.21 | $5.53 | $4.78 | $5.42 | $770.69 | $0 |
| 2020-11-03 | $5.42 | $5.51 | $5.26 | $5.49 | $21.94 | $0 |
| 2020-11-04 | $5.49 | $5.49 | $5.08 | $5.39 | $209.83 | $0 |
| 2020-11-05 | $5.39 | $5.50 | $4.92 | $5.30 | $1,202.29 | $0 |
| 2020-11-06 | $5.30 | $5.69 | $5.25 | $5.44 | $322.71 | $0 |
| 2020-11-07 | $5.44 | $5.83 | $5.18 | $5.74 | $483.69 | $0 |
| 2020-11-08 | $5.75 | $6.03 | $5.63 | $5.68 | $223.85 | $0 |
| 2020-11-09 | $5.68 | $6.69 | $5.55 | $6.04 | $1,566.45 | $0 |
| 2020-11-10 | $6.04 | $10.11 | $5.93 | $6.23 | $8,463.56 | $0 |
| 2020-11-11 | $6.22 | $6.63 | $5.51 | $6.17 | $1,873.79 | $0 |
| 2020-11-12 | $6.17 | $6.17 | $5.53 | $5.97 | $743.04 | $0 |
| 2020-11-13 | $5.97 | $6.51 | $5.38 | $6.46 | $1,864.81 | $0 |
| 2020-11-14 | $6.46 | $6.59 | $6.23 | $6.59 | $205.65 | $0 |
| 2020-11-15 | $6.59 | $6.59 | $6.33 | $6.52 | $208.42 | $0 |
| 2020-11-16 | $6.52 | $6.57 | $5.43 | $6.11 | $1,826.29 | $0 |
| 2020-11-17 | $6.20 | $6.84 | $6.15 | $6.84 | $761.21 | $0 |
| 2020-11-18 | $6.84 | $6.99 | $6.59 | $6.80 | $0 | $0 |
| 2020-11-19 | $6.80 | $6.81 | $6.23 | $6.29 | $257.49 | $0 |
| 2020-11-20 | $6.29 | $6.80 | $5.89 | $6.20 | $994.91 | $0 |
| 2020-11-21 | $6.20 | $6.81 | $5.94 | $6.54 | $1,207.91 | $0 |
| 2020-11-22 | $6.54 | $6.64 | $6.10 | $6.22 | $315.39 | $0 |
| 2020-11-23 | $6.22 | $7.30 | $6.15 | $7.29 | $393.54 | $0 |
| 2020-11-24 | $7.29 | $7.42 | $6.74 | $6.92 | $353.17 | $0 |
| 2020-11-25 | $6.92 | $7.17 | $6.42 | $6.57 | $649.95 | $0 |
| 2020-11-26 | $6.57 | $6.63 | $5.45 | $5.81 | $117.49 | $0 |
| 2020-11-27 | $5.81 | $6.03 | $5.53 | $5.75 | $300.61 | $0 |
| 2020-11-28 | $5.75 | $6.06 | $5.65 | $5.97 | $2.81 | $0 |
| 2020-11-29 | $5.97 | $6.42 | $5.91 | $6.40 | $32.00 | $0 |
| 2020-11-30 | $6.40 | $6.86 | $6.39 | $6.86 | $0 | $0 |