ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02846 | $0.02908 | $0.02828 | $0.02898 | $54.54 | $1,128,155 |
| 2019-01-02 | $0.02905 | $0.03006 | $0.02869 | $0.02992 | $44.07 | $1,164,578 |
| 2019-01-03 | $0.02992 | $0.03075 | $0.02908 | $0.03061 | $1.53 | $1,191,375 |
| 2019-01-04 | $0.03063 | $0.03093 | $0.02887 | $0.03079 | $332.31 | $1,198,560 |
| 2019-01-05 | $0.03075 | $0.03123 | $0.02935 | $0.03030 | $69.36 | $1,179,662 |
| 2019-01-06 | $0.03030 | $0.03191 | $0.02943 | $0.03152 | $1,551.13 | $1,227,064 |
| 2019-01-07 | $0.03153 | $0.03437 | $0.03091 | $0.03420 | $276.36 | $1,331,457 |
| 2019-01-08 | $0.03423 | $0.03794 | $0.03322 | $0.03536 | $83.57 | $1,376,409 |
| 2019-01-09 | $0.03542 | $0.03572 | $0.02670 | $0.02707 | $5,053.05 | $1,053,832 |
| 2019-01-10 | $0.02709 | $0.03395 | $0.02709 | $0.02871 | $2,540.36 | $1,117,615 |
| 2019-01-11 | $0.02870 | $0.03941 | $0.02825 | $0.03936 | $428.72 | $1,532,077 |
| 2019-01-12 | $0.03936 | $0.08555 | $0.03096 | $0.03101 | $980.46 | $1,207,234 |
| 2019-01-13 | $0.03098 | $0.03601 | $0.03086 | $0.03377 | $0 | $1,314,714 |
| 2019-01-14 | $0.03377 | $0.03539 | $0.03377 | $0.03512 | $235.74 | $1,367,245 |
| 2019-01-15 | $0.03510 | $0.03527 | $0.02570 | $0.02643 | $1,621.66 | $1,028,820 |
| 2019-01-16 | $0.02638 | $0.02684 | $0.02622 | $0.02636 | $52.81 | $1,026,037 |
| 2019-01-17 | $0.02636 | $0.02667 | $0.02611 | $0.02666 | $2.66 | $1,037,741 |
| 2019-01-18 | $0.02665 | $0.02669 | $0.01468 | $0.02544 | $817.77 | $990,328 |
| 2019-01-19 | $0.02545 | $0.02608 | $0.02212 | $0.02590 | $308.85 | $1,008,300 |
| 2019-01-20 | $0.02588 | $0.03033 | $0.02218 | $0.02230 | $134.17 | $867,900 |
| 2019-01-21 | $0.02232 | $0.02933 | $0.02232 | $0.02858 | $144.60 | $1,112,724 |
| 2019-01-22 | $0.02860 | $0.02867 | $0.02497 | $0.02501 | $10.93 | $973,555 |
| 2019-01-23 | $0.02501 | $0.02888 | $0.02499 | $0.02884 | $0 | $1,122,773 |
| 2019-01-24 | $0.02884 | $0.03209 | $0.02884 | $0.03196 | $766.41 | $1,243,957 |
| 2019-01-25 | $0.03203 | $0.03245 | $0.02948 | $0.03034 | $274.75 | $1,180,869 |
| 2019-01-26 | $0.03033 | $0.03299 | $0.02788 | $0.03287 | $92.44 | $1,279,439 |
| 2019-01-27 | $0.03287 | $0.03321 | $0.03255 | $0.03294 | $219.24 | $1,282,279 |
| 2019-01-28 | $0.03293 | $0.03298 | $0.02768 | $0.02782 | $464.46 | $1,083,137 |
| 2019-01-29 | $0.02784 | $0.02789 | $0.02726 | $0.02785 | $0 | $1,084,254 |
| 2019-01-30 | $0.02785 | $0.03200 | $0.02773 | $0.02797 | $272.26 | $1,088,966 |
| 2019-01-31 | $0.02797 | $0.02817 | $0.02765 | $0.02774 | $360.88 | $1,079,905 |