ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01867 | $0.01952 | $0.01865 | $0.01926 | $537.66 | $749,837 |
| 2019-03-02 | $0.01923 | $0.01937 | $0.01599 | $0.01602 | $320.50 | $623,653 |
| 2019-03-03 | $0.01600 | $0.01844 | $0.01598 | $0.01660 | $968.51 | $646,280 |
| 2019-03-04 | $0.01657 | $0.01867 | $0.01583 | $0.01843 | $32.38 | $717,320 |
| 2019-03-05 | $0.01844 | $0.01947 | $0.01532 | $0.01776 | $1,486.27 | $691,166 |
| 2019-03-06 | $0.01773 | $0.01927 | $0.01690 | $0.01923 | $305.50 | $748,677 |
| 2019-03-07 | $0.01923 | $0.01936 | $0.01729 | $0.01742 | $49.96 | $678,167 |
| 2019-03-08 | $0.01744 | $0.01802 | $0.01715 | $0.01752 | $72.45 | $682,106 |
| 2019-03-09 | $0.01751 | $0.01912 | $0.01714 | $0.01784 | $52.32 | $694,584 |
| 2019-03-10 | $0.01787 | $0.01787 | $0.01684 | $0.01694 | $127.38 | $659,582 |
| 2019-03-11 | $0.01696 | $0.01705 | $0.01615 | $0.01676 | $23.81 | $652,606 |
| 2019-03-12 | $0.01678 | $0.01848 | $0.01611 | $0.01620 | $278.58 | $630,647 |
| 2019-03-13 | $0.01623 | $0.01628 | $0.01555 | $0.01560 | $555.19 | $607,276 |
| 2019-03-14 | $0.01560 | $0.01844 | $0.01559 | $0.01573 | $214.72 | $612,492 |
| 2019-03-15 | $0.01572 | $0.01845 | $0.01571 | $0.01842 | $201.16 | $717,094 |
| 2019-03-16 | $0.01842 | $0.02109 | $0.01841 | $0.02105 | $816.70 | $819,253 |
| 2019-03-17 | $0.02105 | $0.03603 | $0.02089 | $0.02665 | $4,266.18 | $1,037,486 |
| 2019-03-18 | $0.02668 | $0.03758 | $0.02668 | $0.03294 | $3,389.09 | $1,282,148 |
| 2019-03-19 | $0.03296 | $0.03595 | $0.02725 | $0.02837 | $504.69 | $1,104,400 |
| 2019-03-20 | $0.02839 | $0.03983 | $0.02805 | $0.03938 | $566.64 | $1,533,104 |
| 2019-03-21 | $0.03944 | $0.03954 | $0.03157 | $0.03177 | $423.30 | $1,236,839 |
| 2019-03-22 | $0.03172 | $0.03443 | $0.02725 | $0.03265 | $401.88 | $1,271,078 |
| 2019-03-23 | $0.03262 | $0.03728 | $0.02393 | $0.02408 | $1,546.31 | $937,347 |
| 2019-03-24 | $0.02406 | $0.03333 | $0.02394 | $0.02828 | $407.40 | $1,100,774 |
| 2019-03-25 | $0.02832 | $0.03272 | $0.02498 | $0.03178 | $54.12 | $1,236,992 |
| 2019-03-26 | $0.03166 | $0.03199 | $0.02780 | $0.02793 | $5.97 | $1,087,077 |
| 2019-03-27 | $0.02794 | $0.03274 | $0.02737 | $0.03273 | $31.42 | $1,273,983 |
| 2019-03-28 | $0.03273 | $0.03273 | $0.02595 | $0.03090 | $249.87 | $1,202,976 |
| 2019-03-29 | $0.03090 | $0.03246 | $0.02726 | $0.03145 | $453.38 | $1,224,324 |
| 2019-03-30 | $0.03139 | $0.03482 | $0.02863 | $0.02871 | $944.02 | $1,117,534 |
| 2019-03-31 | $0.02871 | $0.03286 | $0.02859 | $0.02894 | $349.00 | $1,126,605 |