Aliencoin ALN
Xếp hạng #?
00:14:07 17/05/2016
Aliencoin (ALN)
Không hoạt động
Lịch sử giá Aliencoin (ALN) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.00008903 | $0.0001199 | $0.00008775 | $0.0001165 | $0.2935 | $2,881.28 |
| 2015-11-02 | $0.0001164 | $0.0001169 | $0.00008195 | $0.00009752 | $61.14 | $2,411.35 |
| 2015-11-03 | $0.00009767 | $0.0001217 | $0.00009102 | $0.0001043 | $41.63 | $2,578.88 |
| 2015-11-04 | $0.0001049 | $0.0001388 | $0.00009514 | $0.0001022 | $0.04716 | $2,527.58 |
| 2015-11-05 | $0.0001029 | $0.0001253 | $0.00008695 | $0.0001124 | $19.80 | $2,779.58 |
| 2015-11-06 | $0.0001120 | $0.0001125 | $0.00008572 | $0.00009347 | $1.23 | $2,311.03 |
| 2015-11-07 | $0.00009362 | $0.0001060 | $0.00009188 | $0.0001008 | $8.04 | $2,491.43 |
| 2015-11-08 | $0.0001006 | $0.0001108 | $0.00009194 | $0.0001079 | $11.35 | $2,667.95 |
| 2015-11-09 | $0.0001082 | $0.0001085 | $0.00009439 | $0.00009533 | $0.6425 | $2,357.24 |
| 2015-11-10 | $0.00009506 | $0.00009521 | $0.00007267 | $0.00009080 | $19.96 | $2,245.19 |
| 2015-11-11 | $0.00009085 | $0.00009326 | $0.00007074 | $0.00008708 | $4.48 | $2,153.11 |
| 2015-11-12 | $0.00008710 | $0.00009662 | $0.00007358 | $0.00007455 | $0.04469 | $1,843.27 |
| 2015-11-13 | $0.00007439 | $0.00008365 | $0.00006369 | $0.00007386 | $27.21 | $1,826.33 |
| 2015-11-14 | $0.00007397 | $0.00008672 | $0.00007394 | $0.00007987 | $0.7614 | $1,974.82 |
| 2015-11-15 | $0.00007990 | $0.00008032 | $0.00007302 | $0.00007365 | $0.2328 | $1,821.16 |
| 2015-11-16 | $0.00007364 | $0.00008622 | $0.00007343 | $0.00008598 | $0.08954 | $2,126.06 |
| 2015-11-17 | $0.00008600 | $0.00009812 | $0.00008570 | $0.00009716 | $1.82 | $2,402.40 |
| 2015-11-18 | $0.00009718 | $0.00009745 | $0.00007319 | $0.00008024 | $3.01 | $1,984.01 |
| 2015-11-19 | $0.00008030 | $0.00009699 | $0.00007375 | $0.00009530 | $4.05 | $2,356.52 |
| 2015-11-20 | $0.00009532 | $0.00009539 | $0.00007321 | $0.00008687 | $1.64 | $2,148.05 |
| 2015-11-21 | $0.00008684 | $0.00008843 | $0.00007395 | $0.00007533 | $0.5081 | $1,862.57 |
| 2015-11-22 | $0.00007541 | $0.00008793 | $0.00007476 | $0.00008754 | $1.10 | $2,164.53 |
| 2015-11-23 | $0.00008762 | $0.00009367 | $0.00008059 | $0.00009367 | $1.31 | $2,316.13 |
| 2015-11-24 | $0.00009368 | $0.00009369 | $0.00009225 | $0.00009281 | $0.2911 | $2,294.88 |
| 2015-11-25 | $0.00009281 | $0.00009474 | $0.00008098 | $0.00008210 | $0.5229 | $2,029.94 |
| 2015-11-26 | $0.00008205 | $0.0001060 | $0.00008205 | $0.0001030 | $1.78 | $2,546.56 |
| 2015-11-27 | $0.0001023 | $0.0001054 | $0.00008926 | $0.00008961 | $5.03 | $2,215.61 |
| 2015-11-28 | $0.00008951 | $0.0001211 | $0.00008804 | $0.0001211 | $31.54 | $2,995.54 |
| 2015-11-29 | $0.0001213 | $0.0001237 | $0.00008791 | $0.00008918 | $11.93 | $2,204.99 |
| 2015-11-30 | $0.00008915 | $0.0001107 | $0.00008910 | $0.0001010 | $0.2172 | $2,497.53 |