ALBOS ALB
Xếp hạng #?
12:43:16 17/09/2020
ALBOS (ALB)
Không theo dõi
Lịch sử giá ALBOS (ALB) 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 | $0.00003520 | $0.00005898 | $0.00003399 | $0.00005347 | $0 | $640,934 |
| 2019-08-02 | $0.00005347 | $0.00005817 | $0.00004988 | $0.00005811 | $0 | $696,507 |
| 2019-08-03 | $0.00005811 | $0.00005811 | $0.00005811 | $0.00005811 | $0 | $696,507 |
| 2019-08-04 | $0.00005811 | $0.00005812 | $0.00004223 | $0.00004223 | $0 | $506,171 |
| 2019-08-05 | $0.00004223 | $0.00005606 | $0.00004178 | $0.00005134 | $0 | $615,369 |
| 2019-08-06 | $0.00005134 | $0.00005154 | $0.00004113 | $0.00004133 | $0 | $495,388 |
| 2019-08-07 | $0.00004133 | $0.00004143 | $0.00004100 | $0.00004143 | $0 | $496,532 |
| 2019-08-08 | $0.00004143 | $0.00005798 | $0.00003357 | $0.00004142 | $0 | $496,456 |
| 2019-08-09 | $0.00004142 | $0.00004927 | $0.00003287 | $0.00003294 | $0 | $394,790 |
| 2019-08-10 | $0.00003294 | $0.00004941 | $0.00003294 | $0.00004941 | $0 | $592,184 |
| 2019-08-11 | $0.00004941 | $0.00004942 | $0.00004941 | $0.00004942 | $0 | $592,292 |
| 2019-08-12 | $0.00004942 | $0.00005766 | $0.00004931 | $0.00005748 | $0 | $688,990 |
| 2019-08-13 | $0.00005748 | $0.00005750 | $0.00004902 | $0.00004975 | $0 | $596,316 |
| 2019-08-14 | $0.00004975 | $0.00004975 | $0.00004103 | $0.00004118 | $0 | $493,557 |
| 2019-08-15 | $0.00004118 | $0.00004256 | $0.00004109 | $0.00004191 | $0 | $502,344 |
| 2019-08-16 | $0.00004191 | $0.00005792 | $0.00004131 | $0.00005792 | $0 | $694,267 |
| 2019-08-17 | $0.00005792 | $0.00005792 | $0.00005792 | $0.00005792 | $0 | $694,267 |
| 2019-08-18 | $0.00005792 | $0.00005792 | $0.00003425 | $0.00005328 | $0 | $638,572 |
| 2019-08-19 | $0.00005328 | $0.00005914 | $0.00003811 | $0.00003817 | $0 | $457,497 |
| 2019-08-20 | $0.00003817 | $0.00005804 | $0.00003813 | $0.00004978 | $0 | $596,611 |
| 2019-08-21 | $0.00004978 | $0.00005005 | $0.00003352 | $0.00004531 | $0 | $543,110 |
| 2019-08-22 | $0.00004531 | $0.00005776 | $0.00003303 | $0.00003307 | $0 | $396,375 |
| 2019-08-23 | $0.00003307 | $0.00003486 | $0.00003301 | $0.00003485 | $0 | $417,704 |
| 2019-08-24 | $0.00003485 | $0.00005768 | $0.00003296 | $0.00005768 | $0 | $691,319 |
| 2019-08-25 | $0.00005768 | $0.00005768 | $0.00003413 | $0.00004174 | $0 | $500,262 |
| 2019-08-26 | $0.00004174 | $0.00004174 | $0.00003282 | $0.00004126 | $0 | $494,551 |
| 2019-08-27 | $0.00004126 | $0.00005777 | $0.00004114 | $0.00005777 | $0 | $692,400 |
| 2019-08-28 | $0.00005777 | $0.00005777 | $0.00003377 | $0.00003474 | $0 | $416,435 |
| 2019-08-29 | $0.00003474 | $0.00003526 | $0.00003287 | $0.00003298 | $0 | $395,300 |
| 2019-08-30 | $0.00003298 | $0.00003312 | $0.00002476 | $0.00003306 | $0 | $396,311 |
| 2019-08-31 | $0.00003306 | $0.00003720 | $0.00002575 | $0.00002575 | $0 | $308,654 |