Almace Shards ALMX
Xếp hạng #?
15:39:37 14/06/2021
Almace Shards (ALMX)
Không theo dõi
Lịch sử giá Almace Shards (ALMX) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $6.86 | $7.08 | $6.40 | $6.60 | $32.95 | $0 |
| 2020-12-02 | $6.60 | $6.76 | $6.37 | $6.50 | $164.63 | $0 |
| 2020-12-03 | $6.50 | $6.65 | $5.08 | $5.73 | $2,446.63 | $0 |
| 2020-12-04 | $5.73 | $5.75 | $5.32 | $5.34 | $139.31 | $0 |
| 2020-12-05 | $5.34 | $5.95 | $5.16 | $5.79 | $1,186.19 | $0 |
| 2020-12-06 | $5.79 | $5.88 | $5.60 | $5.70 | $302.16 | $0 |
| 2020-12-07 | $5.70 | $5.81 | $5.66 | $5.76 | $220.44 | $0 |
| 2020-12-08 | $5.76 | $5.79 | $5.41 | $5.44 | $28.83 | $0 |
| 2020-12-09 | $5.44 | $5.66 | $5.23 | $5.66 | $17.36 | $0 |
| 2020-12-10 | $5.66 | $5.66 | $5.41 | $5.52 | $0 | $0 |
| 2020-12-11 | $5.52 | $5.52 | $5.31 | $5.36 | $58.83 | $0 |
| 2020-12-12 | $5.36 | $5.59 | $5.35 | $5.54 | $172.85 | $0 |
| 2020-12-13 | $5.54 | $5.74 | $5.50 | $5.59 | $130.89 | $0 |
| 2020-12-14 | $5.59 | $5.60 | $5.47 | $5.54 | $8.30 | $0 |
| 2020-12-15 | $5.54 | $5.63 | $5.49 | $5.57 | $0 | $0 |
| 2020-12-16 | $5.57 | $5.95 | $5.50 | $5.55 | $540.47 | $0 |
| 2020-12-17 | $5.55 | $5.55 | $5.07 | $5.17 | $0 | $0 |
| 2020-12-18 | $5.17 | $5.34 | $5.09 | $5.33 | $66.09 | $0 |
| 2020-12-19 | $5.33 | $5.46 | $5.15 | $5.17 | $319.82 | $0 |
| 2020-12-20 | $5.17 | $5.17 | $4.86 | $4.93 | $49.83 | $0 |
| 2020-12-21 | $4.93 | $5.00 | $4.64 | $4.72 | $0 | $0 |
| 2020-12-22 | $4.72 | $4.90 | $4.56 | $4.90 | $0 | $0 |
| 2020-12-23 | $4.90 | $5.74 | $4.60 | $5.11 | $1,830.50 | $0 |
| 2020-12-24 | $5.11 | $5.45 | $4.97 | $5.43 | $66.38 | $0 |
| 2020-12-25 | $5.43 | $5.61 | $4.40 | $4.42 | $1,287.84 | $0 |
| 2020-12-26 | $4.42 | $5.73 | $4.31 | $5.40 | $1,699.24 | $0 |
| 2020-12-27 | $5.40 | $6.88 | $5.34 | $6.24 | $1,013.30 | $0 |
| 2020-12-28 | $6.24 | $6.88 | $6.23 | $6.75 | $418.24 | $0 |
| 2020-12-29 | $6.75 | $6.81 | $6.40 | $6.59 | $166.62 | $0 |
| 2020-12-30 | $6.59 | $6.77 | $6.47 | $6.75 | $0 | $0 |
| 2020-12-31 | $6.75 | $6.77 | $6.33 | $6.33 | $246.92 | $0 |