Alphacon ALP
Xếp hạng #?
10:33:13 01/09/2020
Alphacon (ALP)
Không theo dõi
Lịch sử giá Alphacon (ALP) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.007778 | $0.008705 | $0.007756 | $0.008134 | $900,644 | $0 |
| 2019-07-02 | $0.008140 | $0.008239 | $0.006760 | $0.008174 | $1,770,210 | $0 |
| 2019-07-03 | $0.008175 | $0.008881 | $0.007678 | $0.008322 | $741,648 | $0 |
| 2019-07-04 | $0.008322 | $0.01162 | $0.007932 | $0.008230 | $1,446,654 | $0 |
| 2019-07-05 | $0.008229 | $0.009957 | $0.007823 | $0.007868 | $885,362 | $0 |
| 2019-07-06 | $0.007864 | $0.009914 | $0.007864 | $0.008339 | $734,060 | $0 |
| 2019-07-07 | $0.008339 | $0.009238 | $0.008036 | $0.008312 | $454,084 | $0 |
| 2019-07-08 | $0.008312 | $0.009442 | $0.008290 | $0.008813 | $830,455 | $0 |
| 2019-07-09 | $0.008817 | $0.009806 | $0.007986 | $0.009389 | $609,617 | $0 |
| 2019-07-10 | $0.009391 | $0.01068 | $0.008085 | $0.01064 | $891,293 | $0 |
| 2019-07-11 | $0.01064 | $0.01064 | $0.008041 | $0.008199 | $339,254 | $0 |
| 2019-07-12 | $0.008204 | $0.009581 | $0.008041 | $0.008614 | $356,049 | $0 |
| 2019-07-13 | $0.008615 | $0.008998 | $0.007751 | $0.008563 | $1,381,689 | $0 |
| 2019-07-14 | $0.008565 | $0.01265 | $0.007958 | $0.008887 | $1,080,886 | $0 |
| 2019-07-15 | $0.008890 | $0.009153 | $0.007366 | $0.007764 | $400,580 | $0 |
| 2019-07-16 | $0.007757 | $0.01337 | $0.007651 | $0.007795 | $693,747 | $0 |
| 2019-07-17 | $0.007777 | $0.009366 | $0.007753 | $0.009147 | $953,438 | $0 |
| 2019-07-18 | $0.009149 | $0.01039 | $0.008689 | $0.01029 | $667,069 | $0 |
| 2019-07-19 | $0.01029 | $0.01030 | $0.006104 | $0.006943 | $525,731 | $0 |
| 2019-07-20 | $0.006945 | $0.009110 | $0.006936 | $0.008927 | $544,828 | $0 |
| 2019-07-21 | $0.008927 | $0.01253 | $0.006970 | $0.007060 | $439,432 | $0 |
| 2019-07-22 | $0.007075 | $0.01006 | $0.007074 | $0.009682 | $1,023,392 | $0 |
| 2019-07-23 | $0.009683 | $0.009752 | $0.007790 | $0.009204 | $381,396 | $0 |
| 2019-07-24 | $0.009204 | $0.009208 | $0.008737 | $0.008972 | $466,636 | $0 |
| 2019-07-25 | $0.008967 | $0.009218 | $0.007438 | $0.008427 | $1,159,389 | $0 |
| 2019-07-26 | $0.008425 | $0.009117 | $0.008092 | $0.009106 | $1,026,523 | $0 |
| 2019-07-27 | $0.009106 | $0.009292 | $0.007383 | $0.007771 | $207,181 | $0 |
| 2019-07-28 | $0.007771 | $0.01216 | $0.007471 | $0.008513 | $443,586 | $0 |
| 2019-07-29 | $0.008517 | $0.008625 | $0.006974 | $0.008546 | $335,401 | $0 |
| 2019-07-30 | $0.008546 | $0.008560 | $0.007111 | $0.008169 | $261,120 | $0 |
| 2019-07-31 | $0.008169 | $0.008641 | $0.008168 | $0.008640 | $392,006 | $0 |