ALBOS ALB
Xếp hạng #?
12:43:16 17/09/2020
ALBOS (ALB)
Không theo dõi
Lịch sử giá ALBOS (ALB) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00001710 | $0.00003836 | $0.00001708 | $0.00003816 | $31.83 | $457,357 |
| 2019-11-02 | $0.00003816 | $0.00003846 | $0.00002576 | $0.00003818 | $19.60 | $457,665 |
| 2019-11-03 | $0.00003818 | $0.00003850 | $0.00003434 | $0.00003434 | $0 | $411,642 |
| 2019-11-04 | $0.00003434 | $0.00007743 | $0.00003434 | $0.00006020 | $0 | $721,545 |
| 2019-11-05 | $0.00006020 | $0.00006065 | $0.00006020 | $0.00006054 | $0 | $725,670 |
| 2019-11-06 | $0.00006054 | $0.00006054 | $0.00002581 | $0.00004306 | $0 | $516,157 |
| 2019-11-07 | $0.00004306 | $0.00004313 | $0.00003444 | $0.00003464 | $0 | $415,182 |
| 2019-11-08 | $0.00003464 | $0.00003466 | $0.000003597 | $0.000003609 | $75.39 | $43,252.13 |
| 2019-11-09 | $0.000003607 | $0.00003452 | $0.000003597 | $0.00003452 | $0 | $413,752 |
| 2019-11-10 | $0.00003452 | $0.00003452 | $0.00002589 | $0.00002589 | $0 | $310,314 |
| 2019-11-11 | $0.00002589 | $0.00003447 | $0.00002582 | $0.00003434 | $0 | $411,573 |
| 2019-11-12 | $0.00003434 | $0.00003441 | $0.00003433 | $0.00003434 | $0 | $411,568 |
| 2019-11-13 | $0.00003434 | $0.00003434 | $0.00002562 | $0.00003416 | $0 | $409,476 |
| 2019-11-14 | $0.00003416 | $0.00003423 | $0.00003411 | $0.00003423 | $0 | $410,296 |
| 2019-11-15 | $0.00003423 | $0.00003434 | $0.00002569 | $0.00002578 | $0 | $309,016 |
| 2019-11-16 | $0.00002578 | $0.00003438 | $0.00002578 | $0.00003438 | $0 | $412,021 |
| 2019-11-17 | $0.00003438 | $0.00003438 | $0.00003437 | $0.00003437 | $0 | $411,985 |
| 2019-11-18 | $0.00003437 | $0.00003438 | $0.00002571 | $0.00002571 | $0 | $308,205 |
| 2019-11-19 | $0.00002571 | $0.00002573 | $0.00002564 | $0.00002569 | $0 | $307,907 |
| 2019-11-20 | $0.00002569 | $0.00002569 | $0.00002562 | $0.00002564 | $0 | $307,296 |
| 2019-11-21 | $0.00002564 | $0.00002564 | $0.00002564 | $0.00002564 | $0 | $307,296 |
| 2019-11-22 | $0.00002564 | $0.00002564 | $0.00002564 | $0.00002564 | $0 | $307,296 |
| 2019-11-23 | $0.00002564 | $0.00002564 | $0.00002541 | $0.00002541 | $0 | $304,535 |
| 2019-11-24 | $0.00002541 | $0.00003388 | $0.00002541 | $0.00003388 | $0 | $406,136 |
| 2019-11-25 | $0.00003388 | $0.00003410 | $0.00003388 | $0.00003409 | $0 | $408,580 |
| 2019-11-26 | $0.00003409 | $0.00003416 | $0.00003394 | $0.00003411 | $0 | $408,824 |
| 2019-11-27 | $0.00003411 | $0.00003411 | $0.00003394 | $0.00003400 | $0 | $407,562 |
| 2019-11-28 | $0.00003400 | $0.00003400 | $0.00003389 | $0.00003393 | $0 | $406,677 |
| 2019-11-29 | $0.00003393 | $0.00003395 | $0.00003384 | $0.00003385 | $0 | $405,720 |
| 2019-11-30 | $0.00003385 | $0.00006068 | $0.00002104 | $0.00006011 | $271.59 | $720,453 |