AlphaCoin ALF
Xếp hạng #?
00:14:01 17/05/2016
AlphaCoin (ALF)
Không hoạt động
Lịch sử giá AlphaCoin (ALF) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0001588 | $0.0001599 | $0.0001498 | $0.0001560 | $10.99 | $0 |
| 2015-06-02 | $0.0001560 | $0.0001625 | $0.0001515 | $0.0001558 | $21.42 | $0 |
| 2015-06-03 | $0.0001558 | $0.0001674 | $0.0001558 | $0.0001648 | $21.70 | $0 |
| 2015-06-04 | $0.0001649 | $0.0001654 | $0.0001598 | $0.0001615 | $18.70 | $0 |
| 2015-06-05 | $0.0001615 | $0.0001648 | $0.0001609 | $0.0001642 | $3.51 | $0 |
| 2015-06-06 | $0.0001642 | $0.0001647 | $0.0001619 | $0.0001647 | $12.42 | $0 |
| 2015-06-07 | $0.0001647 | $0.0001692 | $0.0001603 | $0.0001608 | $49.04 | $0 |
| 2015-06-08 | $0.0001605 | $0.0001682 | $0.0001604 | $0.0001668 | $7.44 | $0 |
| 2015-06-09 | $0.0001668 | $0.0001698 | $0.0001649 | $0.0001650 | $13.10 | $0 |
| 2015-06-10 | $0.0001649 | $0.0001699 | $0.0001644 | $0.0001671 | $1.41 | $0 |
| 2015-06-11 | $0.0001670 | $0.0001701 | $0.0001467 | $0.0001700 | $53.41 | $0 |
| 2015-06-12 | $0.0001700 | $0.0001701 | $0.0001536 | $0.0001564 | $3.46 | $0 |
| 2015-06-13 | $0.0001564 | $0.0001709 | $0.0001559 | $0.0001603 | $5.56 | $0 |
| 2015-06-14 | $0.0001604 | $0.0001710 | $0.0001585 | $0.0001588 | $5.36 | $0 |
| 2015-06-15 | $0.0001587 | $0.0001736 | $0.0001587 | $0.0001682 | $5.27 | $0 |
| 2015-06-16 | $0.0001681 | $0.0001838 | $0.0001646 | $0.0001803 | $15.67 | $0 |
| 2015-06-17 | $0.0001806 | $0.0001845 | $0.0001719 | $0.0001817 | $69.85 | $0 |
| 2015-06-18 | $0.0001820 | $0.0001899 | $0.0001684 | $0.0001891 | $161.72 | $0 |
| 2015-06-19 | $0.0001892 | $0.0001950 | $0.0001828 | $0.0001834 | $54.22 | $0 |
| 2015-06-20 | $0.0001835 | $0.0001883 | $0.0001782 | $0.0001864 | $7.50 | $0 |
| 2015-06-21 | $0.0001864 | $0.0001882 | $0.0001814 | $0.0001830 | $26.28 | $0 |
| 2015-06-22 | $0.0001830 | $0.0001887 | $0.0001282 | $0.0001852 | $73.57 | $0 |
| 2015-06-23 | $0.0001852 | $0.0001854 | $0.0001618 | $0.0001808 | $10.98 | $0 |
| 2015-06-24 | $0.0001808 | $0.0001829 | $0.0001757 | $0.0001780 | $5.08 | $0 |
| 2015-06-25 | $0.0001780 | $0.0001824 | $0.0001766 | $0.0001772 | $7.73 | $0 |
| 2015-06-26 | $0.0001772 | $0.0001821 | $0.0001771 | $0.0001803 | $18.85 | $0 |
| 2015-06-27 | $0.0001803 | $0.0001860 | $0.0001742 | $0.0001858 | $3.05 | $0 |
| 2015-06-28 | $0.0001857 | $0.0001859 | $0.0001768 | $0.0001768 | $10.03 | $0 |
| 2015-06-29 | $0.0001768 | $0.0002006 | $0.0001765 | $0.0002005 | $55.73 | $0 |
| 2015-06-30 | $0.0002005 | $0.0002082 | $0.0001920 | $0.0001973 | $22.89 | $0 |