Alphacon ALP
Xếp hạng #?
10:33:13 01/09/2020
Alphacon (ALP)
Không theo dõi
Lịch sử giá Alphacon (ALP) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.008645 | $0.008656 | $0.007676 | $0.007760 | $365,352 | $0 |
| 2019-08-02 | $0.007761 | $0.008776 | $0.007761 | $0.008017 | $204,392 | $0 |
| 2019-08-03 | $0.008017 | $0.01194 | $0.008006 | $0.008889 | $276,334 | $0 |
| 2019-08-04 | $0.008889 | $0.008934 | $0.008209 | $0.008780 | $438,371 | $0 |
| 2019-08-05 | $0.008780 | $0.01147 | $0.008777 | $0.01147 | $10,796.64 | $0 |
| 2019-08-06 | $0.01147 | $0.01148 | $0.007708 | $0.007793 | $313,577 | $0 |
| 2019-08-07 | $0.007794 | $0.01144 | $0.007442 | $0.007454 | $295,676 | $0 |
| 2019-08-08 | $0.007454 | $0.008877 | $0.007404 | $0.008779 | $199,143 | $0 |
| 2019-08-09 | $0.008776 | $0.01140 | $0.008053 | $0.008129 | $354,988 | $0 |
| 2019-08-10 | $0.008129 | $0.01123 | $0.007750 | $0.007822 | $345,182 | $0 |
| 2019-08-11 | $0.007821 | $0.01116 | $0.007604 | $0.007776 | $326,848 | $0 |
| 2019-08-12 | $0.007776 | $0.01059 | $0.006797 | $0.01048 | $3,761.51 | $0 |
| 2019-08-13 | $0.01048 | $0.01049 | $0.007182 | $0.007260 | $387,800 | $0 |
| 2019-08-14 | $0.007257 | $0.007344 | $0.006071 | $0.006371 | $213,213 | $0 |
| 2019-08-15 | $0.006371 | $0.006675 | $0.006097 | $0.006463 | $273,878 | $0 |
| 2019-08-16 | $0.006464 | $0.006843 | $0.005765 | $0.006753 | $71,766.28 | $0 |
| 2019-08-17 | $0.006755 | $0.006775 | $0.005231 | $0.005324 | $111,936 | $0 |
| 2019-08-18 | $0.005328 | $0.006517 | $0.005300 | $0.005702 | $124,224 | $0 |
| 2019-08-19 | $0.005704 | $0.006898 | $0.005520 | $0.006154 | $164,638 | $0 |
| 2019-08-20 | $0.006154 | $0.008397 | $0.006154 | $0.006671 | $296,829 | $0 |
| 2019-08-21 | $0.006671 | $0.008484 | $0.006512 | $0.008409 | $21,124.01 | $0 |
| 2019-08-22 | $0.008409 | $0.008440 | $0.006336 | $0.006405 | $228,595 | $0 |
| 2019-08-23 | $0.006405 | $0.007451 | $0.005974 | $0.006007 | $267,270 | $0 |
| 2019-08-24 | $0.006008 | $0.007266 | $0.005978 | $0.006834 | $178,304 | $0 |
| 2019-08-25 | $0.006834 | $0.008429 | $0.006214 | $0.006421 | $229,828 | $0 |
| 2019-08-26 | $0.006427 | $0.007371 | $0.006427 | $0.006664 | $261,252 | $0 |
| 2019-08-27 | $0.006665 | $0.008417 | $0.006487 | $0.008384 | $33,743.00 | $0 |
| 2019-08-28 | $0.008384 | $0.008404 | $0.005853 | $0.005855 | $145,847 | $0 |
| 2019-08-29 | $0.005854 | $0.008407 | $0.005840 | $0.006840 | $173,063 | $0 |
| 2019-08-30 | $0.006840 | $0.01322 | $0.005820 | $0.01268 | $115,313 | $0 |
| 2019-08-31 | $0.01268 | $0.01268 | $0.009404 | $0.009424 | $293,427 | $0 |