ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02893 | $0.03353 | $0.02880 | $0.03318 | $79.60 | $1,291,406 |
| 2019-04-02 | $0.03320 | $0.03887 | $0.03316 | $0.03654 | $1,044.14 | $1,422,573 |
| 2019-04-03 | $0.03656 | $0.03938 | $0.03434 | $0.03491 | $1,035.56 | $1,358,794 |
| 2019-04-04 | $0.03492 | $0.03593 | $0.03425 | $0.03489 | $196.85 | $1,357,991 |
| 2019-04-05 | $0.03488 | $0.03561 | $0.03432 | $0.03482 | $104.63 | $1,355,369 |
| 2019-04-06 | $0.03483 | $0.04990 | $0.03345 | $0.03945 | $3,700.33 | $1,535,814 |
| 2019-04-07 | $0.03942 | $0.04691 | $0.03937 | $0.04660 | $286.21 | $1,813,833 |
| 2019-04-08 | $0.04660 | $0.04739 | $0.03729 | $0.03790 | $664.00 | $1,475,237 |
| 2019-04-09 | $0.03790 | $0.04018 | $0.03708 | $0.03990 | $18.91 | $1,553,226 |
| 2019-04-10 | $0.03989 | $0.04351 | $0.03977 | $0.04346 | $52.96 | $1,691,937 |
| 2019-04-11 | $0.04349 | $0.04482 | $0.04237 | $0.04346 | $1,067.73 | $1,691,609 |
| 2019-04-12 | $0.04344 | $0.04355 | $0.03361 | $0.04312 | $3,729.96 | $1,678,669 |
| 2019-04-13 | $0.04312 | $0.05115 | $0.03648 | $0.03949 | $4,548.32 | $1,537,057 |
| 2019-04-14 | $0.03949 | $0.04806 | $0.03942 | $0.04783 | $557.47 | $1,862,045 |
| 2019-04-15 | $0.04783 | $0.04808 | $0.03902 | $0.03908 | $444.35 | $1,521,338 |
| 2019-04-16 | $0.03908 | $0.03926 | $0.03794 | $0.03911 | $727.84 | $1,522,571 |
| 2019-04-17 | $0.03910 | $0.04492 | $0.03854 | $0.04478 | $2,156.58 | $1,743,156 |
| 2019-04-18 | $0.04478 | $0.04532 | $0.03868 | $0.03932 | $369.34 | $1,530,690 |
| 2019-04-19 | $0.03932 | $0.05252 | $0.03878 | $0.05247 | $2,032.78 | $2,042,669 |
| 2019-04-20 | $0.05247 | $0.05330 | $0.04169 | $0.04215 | $1,511.02 | $1,640,598 |
| 2019-04-21 | $0.04216 | $0.05280 | $0.03938 | $0.03995 | $1,612.49 | $1,555,240 |
| 2019-04-22 | $0.03994 | $0.05248 | $0.03888 | $0.05197 | $3,399.15 | $2,023,142 |
| 2019-04-23 | $0.05199 | $0.05202 | $0.04184 | $0.04552 | $1,594.49 | $1,772,032 |
| 2019-04-24 | $0.04552 | $0.04604 | $0.04395 | $0.04408 | $1,004.42 | $1,715,999 |
| 2019-04-25 | $0.04408 | $0.04477 | $0.04143 | $0.04207 | $6.95 | $1,637,636 |
| 2019-04-26 | $0.04221 | $0.04363 | $0.04164 | $0.04220 | $6.94 | $1,642,705 |
| 2019-04-27 | $0.04223 | $0.04261 | $0.04090 | $0.04120 | $68.72 | $1,603,631 |
| 2019-04-28 | $0.04120 | $0.04146 | $0.04114 | $0.04136 | $0 | $1,610,000 |
| 2019-04-29 | $0.04136 | $0.04141 | $0.04060 | $0.04094 | $209.47 | $1,601,719 |
| 2019-04-30 | $0.04094 | $0.04355 | $0.03932 | $0.04343 | $735.02 | $1,699,364 |