ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.04342 | $0.04771 | $0.04092 | $0.04177 | $3,970.30 | $1,634,213 |
| 2019-05-02 | $0.04178 | $0.04546 | $0.03842 | $0.04465 | $555.84 | $1,747,049 |
| 2019-05-03 | $0.04465 | $0.04869 | $0.04445 | $0.04498 | $2,296.82 | $1,760,094 |
| 2019-05-04 | $0.04498 | $0.04840 | $0.04403 | $0.04560 | $309.75 | $1,784,246 |
| 2019-05-05 | $0.04560 | $0.04711 | $0.04459 | $0.04534 | $591.26 | $1,774,203 |
| 2019-05-06 | $0.04532 | $0.04539 | $0.04417 | $0.04479 | $300.83 | $1,752,583 |
| 2019-05-07 | $0.04477 | $0.05051 | $0.04477 | $0.04946 | $213.37 | $1,935,259 |
| 2019-05-08 | $0.04940 | $0.05033 | $0.04773 | $0.04830 | $6.44 | $1,889,866 |
| 2019-05-09 | $0.04830 | $0.04937 | $0.04758 | $0.04835 | $2,496.48 | $1,891,839 |
| 2019-05-10 | $0.04833 | $0.04925 | $0.04746 | $0.04841 | $1,697.99 | $1,894,316 |
| 2019-05-11 | $0.04841 | $0.06343 | $0.04839 | $0.06218 | $27.96 | $2,432,744 |
| 2019-05-12 | $0.06222 | $0.06280 | $0.04794 | $0.05953 | $3,092.11 | $2,329,397 |
| 2019-05-13 | $0.05953 | $0.06569 | $0.05224 | $0.05764 | $7,633.19 | $2,255,397 |
| 2019-05-14 | $0.05768 | $0.06540 | $0.05650 | $0.06212 | $1,519.76 | $2,430,609 |
| 2019-05-15 | $0.06209 | $0.06298 | $0.05661 | $0.06141 | $1,029.91 | $2,402,964 |
| 2019-05-16 | $0.06133 | $0.06252 | $0.05385 | $0.05518 | $1,365.52 | $2,159,070 |
| 2019-05-17 | $0.05516 | $0.05549 | $0.04792 | $0.05009 | $680.36 | $1,959,789 |
| 2019-05-18 | $0.05009 | $0.05325 | $0.03754 | $0.04546 | $2,542.06 | $1,778,776 |
| 2019-05-19 | $0.04548 | $0.07174 | $0.04412 | $0.06687 | $1,340.83 | $2,616,569 |
| 2019-05-20 | $0.06689 | $0.06691 | $0.03962 | $0.05177 | $1,850.65 | $2,025,559 |
| 2019-05-21 | $0.05174 | $0.05839 | $0.04039 | $0.05753 | $435.64 | $2,251,119 |
| 2019-05-22 | $0.05752 | $0.05786 | $0.04042 | $0.05269 | $48.73 | $2,061,445 |
| 2019-05-23 | $0.05262 | $0.05453 | $0.05085 | $0.05409 | $0.7990 | $2,116,541 |
| 2019-05-24 | $0.05411 | $0.05411 | $0.04013 | $0.04918 | $71.02 | $1,924,200 |
| 2019-05-25 | $0.04918 | $0.04945 | $0.02474 | $0.03970 | $4,743.11 | $1,553,168 |
| 2019-05-26 | $0.03970 | $0.05177 | $0.03208 | $0.03876 | $5,099.76 | $1,516,452 |
| 2019-05-27 | $0.03877 | $0.04538 | $0.03874 | $0.04507 | $745.43 | $1,763,527 |
| 2019-05-28 | $0.04505 | $0.04632 | $0.04141 | $0.04631 | $499.87 | $1,811,935 |
| 2019-05-29 | $0.04631 | $0.04631 | $0.03377 | $0.03384 | $17.99 | $1,324,045 |
| 2019-05-30 | $0.03384 | $0.05099 | $0.02695 | $0.04830 | $14.39 | $1,889,864 |
| 2019-05-31 | $0.04830 | $0.04890 | $0.03641 | $0.03820 | $4,034.93 | $1,494,482 |