ALBOS ALB
Xếp hạng #?
12:43:16 17/09/2020
ALBOS (ALB)
Không theo dõi
Lịch sử giá ALBOS (ALB) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.000003029 | $0.000003042 | $0.000003021 | $0.000003030 | $21.51 | $36,312.83 |
| 2020-01-02 | $0.000003030 | $0.000003055 | $0.000002999 | $0.000003020 | $21.44 | $36,192.76 |
| 2020-01-03 | $0.000003035 | $0.000003060 | $0.000002995 | $0.000003044 | $0 | $36,488.78 |
| 2020-01-04 | $0.000003044 | $0.000003044 | $0.000003044 | $0.000003044 | $0 | $36,488.78 |
| 2020-01-05 | $0.000003044 | $0.000003044 | $0.000003044 | $0.000003044 | $0 | $36,488.78 |
| 2020-01-06 | $0.000003044 | $0.000003044 | $0.000003044 | $0.000003044 | $0 | $36,488.78 |
| 2020-01-07 | $0.000003044 | $0.00002164 | $0.000002698 | $0.000002704 | $111.12 | $32,412.51 |
| 2020-01-08 | $0.000002704 | $0.00002106 | $0.000002677 | $0.000002733 | $65.29 | $32,762.95 |
| 2020-01-09 | $0.000002733 | $0.00002001 | $0.000002703 | $0.000003152 | $13.13 | $37,785.05 |
| 2020-01-10 | $0.000003147 | $0.000003170 | $0.000003118 | $0.000003128 | $0 | $37,497.76 |
| 2020-01-11 | $0.000003128 | $0.000003128 | $0.000003128 | $0.000003128 | $0 | $37,497.76 |
| 2020-01-12 | $0.000003128 | $0.000003128 | $0.000003128 | $0.000003128 | $0 | $37,497.76 |
| 2020-01-13 | $0.000003128 | $0.000003128 | $0.000003128 | $0.000003128 | $0 | $37,497.76 |
| 2020-01-14 | $0.000003128 | $0.000003269 | $0.000003128 | $0.000003219 | $16.12 | $38,579.37 |
| 2020-01-15 | $0.000003219 | $0.000003281 | $0.000003186 | $0.000003229 | $0 | $38,704.17 |
| 2020-01-16 | $0.000003229 | $0.000003229 | $0.000003229 | $0.000003229 | $0 | $38,704.17 |
| 2020-01-17 | $0.000003229 | $0.000003229 | $0.000003229 | $0.000003229 | $0 | $38,704.17 |
| 2020-01-18 | $0.000003229 | $0.000003229 | $0.000003229 | $0.000003229 | $0 | $38,704.17 |
| 2020-01-19 | $0.000003229 | $0.000003229 | $0.000003229 | $0.000003229 | $0 | $38,704.17 |
| 2020-01-20 | $0.000003229 | $0.000003229 | $0.000003229 | $0.000003229 | $0 | $38,704.17 |
| 2020-01-21 | $0.000003229 | $0.00001493 | $0.000003210 | $0.00001492 | $493.24 | $178,861 |
| 2020-01-22 | $0.00001492 | $0.00001495 | $0.00001486 | $0.00001491 | $0 | $178,678 |
| 2020-01-23 | $0.00001491 | $0.00001491 | $0.00001491 | $0.00001491 | $0 | $178,678 |
| 2020-01-24 | $0.00001491 | $0.00001491 | $0.000003679 | $0.000003710 | $56.54 | $44,462.93 |
| 2020-01-25 | $0.000003713 | $0.000003720 | $0.000003695 | $0.000003705 | $0 | $44,405.17 |
| 2020-01-26 | $0.000003705 | $0.000003705 | $0.000003705 | $0.000003705 | $0 | $44,405.17 |
| 2020-01-27 | $0.000003705 | $0.000003705 | $0.000003705 | $0.000003705 | $0 | $44,405.17 |
| 2020-01-28 | $0.000003705 | $0.00003026 | $0.000003687 | $0.00003003 | $537.57 | $359,896 |
| 2020-01-29 | $0.00003003 | $0.00003722 | $0.00002980 | $0.00003712 | $290.31 | $444,928 |
| 2020-01-30 | $0.00003711 | $0.00003739 | $0.00003690 | $0.00003707 | $0 | $444,310 |
| 2020-01-31 | $0.00003707 | $0.00003722 | $0.00003689 | $0.00003705 | $55.57 | $444,064 |