Alphacon ALP
Xếp hạng #?
10:33:13 01/09/2020
Alphacon (ALP)
Không theo dõi
Lịch sử giá Alphacon (ALP) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-06 | $0.009750 | $0.009750 | $0.009713 | $0.009742 | $26,714.78 | $0 |
| 2019-06-07 | $0.009742 | $0.009906 | $0.005250 | $0.009087 | $1,030,222 | $0 |
| 2019-06-08 | $0.009085 | $0.01044 | $0.006134 | $0.006202 | $695,824 | $0 |
| 2019-06-09 | $0.006201 | $0.009599 | $0.006201 | $0.009546 | $1,111,758 | $0 |
| 2019-06-10 | $0.009528 | $0.009557 | $0.007249 | $0.007570 | $797,349 | $0 |
| 2019-06-11 | $0.007577 | $0.009999 | $0.007533 | $0.008238 | $662,610 | $0 |
| 2019-06-12 | $0.008251 | $0.009743 | $0.008181 | $0.009043 | $1,002,863 | $0 |
| 2019-06-13 | $0.009048 | $0.009785 | $0.008544 | $0.008737 | $904,938 | $0 |
| 2019-06-14 | $0.008746 | $0.009445 | $0.008333 | $0.008611 | $1,001,402 | $0 |
| 2019-06-15 | $0.008614 | $0.009771 | $0.007467 | $0.009577 | $1,009,490 | $0 |
| 2019-06-16 | $0.009577 | $0.01009 | $0.007956 | $0.009715 | $832,473 | $0 |
| 2019-06-17 | $0.009722 | $0.01067 | $0.008466 | $0.008690 | $768,720 | $0 |
| 2019-06-18 | $0.008687 | $0.01004 | $0.007517 | $0.009435 | $634,030 | $0 |
| 2019-06-19 | $0.009441 | $0.009621 | $0.007952 | $0.008648 | $1,115,577 | $0 |
| 2019-06-20 | $0.008647 | $0.01017 | $0.008591 | $0.008952 | $705,146 | $0 |
| 2019-06-21 | $0.008958 | $0.01055 | $0.008080 | $0.009791 | $1,054,996 | $0 |
| 2019-06-22 | $0.009817 | $0.01142 | $0.008167 | $0.008375 | $902,436 | $0 |
| 2019-06-23 | $0.008376 | $0.01035 | $0.008368 | $0.008651 | $929,157 | $0 |
| 2019-06-24 | $0.008651 | $0.01008 | $0.008469 | $0.009043 | $1,338,840 | $0 |
| 2019-06-25 | $0.009036 | $0.01297 | $0.008638 | $0.008856 | $965,142 | $0 |
| 2019-06-26 | $0.008856 | $0.01286 | $0.008448 | $0.009148 | $1,015,828 | $0 |
| 2019-06-27 | $0.009148 | $0.01014 | $0.007255 | $0.007738 | $808,031 | $0 |
| 2019-06-28 | $0.007750 | $0.009742 | $0.007710 | $0.008905 | $960,477 | $0 |
| 2019-06-29 | $0.008912 | $0.01019 | $0.008285 | $0.008574 | $983,709 | $0 |
| 2019-06-30 | $0.008566 | $0.009942 | $0.007778 | $0.007778 | $615,027 | $0 |