ALBOS ALB
Xếp hạng #?
12:43:16 17/09/2020
ALBOS (ALB)
Không theo dõi
Lịch sử giá ALBOS (ALB) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00003339 | $0.00003339 | $0.00001997 | $0.00002012 | $28.83 | $241,179 |
| 2019-10-02 | $0.00002012 | $0.00002491 | $0.00002012 | $0.00002491 | $729.72 | $298,512 |
| 2019-10-03 | $0.00002491 | $0.00002496 | $0.00001664 | $0.00001665 | $518.05 | $199,587 |
| 2019-10-04 | $0.00001665 | $0.00002513 | $0.00001663 | $0.00001678 | $67.37 | $201,065 |
| 2019-10-05 | $0.00001678 | $0.00001678 | $0.00001677 | $0.00001678 | $224.00 | $201,065 |
| 2019-10-06 | $0.00001678 | $0.00002516 | $0.00001678 | $0.00002516 | $19.87 | $301,585 |
| 2019-10-07 | $0.00002516 | $0.00002516 | $0.00002503 | $0.00002507 | $0 | $300,526 |
| 2019-10-08 | $0.00002507 | $0.00002507 | $0.00001666 | $0.00001668 | $6.67 | $199,872 |
| 2019-10-09 | $0.00001668 | $0.00004021 | $0.00001667 | $0.00004015 | $10.56 | $481,179 |
| 2019-10-10 | $0.00004012 | $0.00004018 | $0.00001676 | $0.00001681 | $2,116.05 | $201,481 |
| 2019-10-11 | $0.00001681 | $0.00001696 | $0.000008438 | $0.00001690 | $1,013.81 | $202,555 |
| 2019-10-12 | $0.00001690 | $0.00001690 | $0.00001690 | $0.00001690 | $430.30 | $202,554 |
| 2019-10-13 | $0.00001690 | $0.00002608 | $0.00001690 | $0.00002608 | $393.58 | $312,591 |
| 2019-10-14 | $0.00002608 | $0.00004013 | $0.00001688 | $0.00001689 | $5.26 | $202,483 |
| 2019-10-15 | $0.00001689 | $0.00001691 | $0.00001685 | $0.00001689 | $0 | $202,457 |
| 2019-10-16 | $0.00001689 | $0.00001761 | $0.00001681 | $0.00001735 | $394.16 | $207,986 |
| 2019-10-17 | $0.00001735 | $0.00001816 | $0.00001690 | $0.00001697 | $0 | $203,454 |
| 2019-10-18 | $0.00001697 | $0.00004027 | $0.000008478 | $0.00001699 | $8,295.34 | $203,603 |
| 2019-10-19 | $0.00001699 | $0.00001699 | $0.000008482 | $0.000008482 | $2,222.01 | $101,668 |
| 2019-10-20 | $0.000008482 | $0.00001713 | $0.000008482 | $0.000008914 | $729.61 | $106,838 |
| 2019-10-21 | $0.000008913 | $0.000009873 | $0.000008500 | $0.000008535 | $428.53 | $102,296 |
| 2019-10-22 | $0.000008535 | $0.000008551 | $0.000008517 | $0.000008531 | $418.49 | $102,247 |
| 2019-10-23 | $0.000008531 | $0.00003663 | $0.000008501 | $0.00001513 | $596.82 | $181,321 |
| 2019-10-24 | $0.00001511 | $0.00001545 | $0.000008795 | $0.000009281 | $253.87 | $111,247 |
| 2019-10-25 | $0.000009281 | $0.000009286 | $0.000008514 | $0.000008860 | $691.26 | $106,198 |
| 2019-10-26 | $0.000008861 | $0.000008873 | $0.000008534 | $0.000008534 | $367.76 | $102,285 |
| 2019-10-27 | $0.000008534 | $0.00001707 | $0.000008534 | $0.000008534 | $172.38 | $102,285 |
| 2019-10-28 | $0.000008534 | $0.000008563 | $0.000008534 | $0.000008563 | $172.98 | $102,641 |
| 2019-10-29 | $0.000008563 | $0.00002571 | $0.000008552 | $0.00002571 | $0 | $308,187 |
| 2019-10-30 | $0.00002571 | $0.00002576 | $0.00001714 | $0.00002576 | $0 | $308,732 |
| 2019-10-31 | $0.00002576 | $0.00002582 | $0.00001708 | $0.00001710 | $0 | $204,968 |