ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03819 | $0.04910 | $0.03797 | $0.04704 | $33.67 | $1,840,464 |
| 2019-06-02 | $0.04704 | $0.05094 | $0.03983 | $0.04153 | $3,860.53 | $1,624,867 |
| 2019-06-03 | $0.04154 | $0.04693 | $0.04086 | $0.04446 | $700.94 | $1,739,413 |
| 2019-06-04 | $0.04440 | $0.04440 | $0.03776 | $0.04035 | $1,788.28 | $1,578,862 |
| 2019-06-05 | $0.04035 | $0.04512 | $0.03326 | $0.03994 | $767.40 | $1,562,824 |
| 2019-06-06 | $0.03994 | $0.04952 | $0.03903 | $0.04867 | $1,584.36 | $1,904,475 |
| 2019-06-07 | $0.04864 | $0.05035 | $0.03887 | $0.04997 | $96.36 | $1,955,001 |
| 2019-06-08 | $0.04996 | $0.05095 | $0.04744 | $0.04990 | $1,000.59 | $1,952,409 |
| 2019-06-09 | $0.04991 | $0.05193 | $0.03919 | $0.04017 | $4,113.82 | $1,571,727 |
| 2019-06-10 | $0.04008 | $0.05233 | $0.03959 | $0.05232 | $1,135.26 | $2,047,277 |
| 2019-06-11 | $0.05238 | $0.05567 | $0.05058 | $0.05521 | $421.83 | $2,160,276 |
| 2019-06-12 | $0.05532 | $0.05632 | $0.04507 | $0.05524 | $119.13 | $2,161,435 |
| 2019-06-13 | $0.05528 | $0.05559 | $0.05063 | $0.05433 | $546.36 | $2,125,854 |
| 2019-06-14 | $0.05435 | $0.05886 | $0.04796 | $0.05865 | $1,665.89 | $2,294,682 |
| 2019-06-15 | $0.05867 | $0.06267 | $0.05273 | $0.05307 | $4,043.33 | $2,076,336 |
| 2019-06-16 | $0.05307 | $0.05684 | $0.05174 | $0.05637 | $1,185.41 | $2,205,441 |
| 2019-06-17 | $0.05637 | $0.05823 | $0.05326 | $0.05420 | $0 | $2,121,313 |
| 2019-06-18 | $0.05418 | $0.06915 | $0.05251 | $0.05274 | $0 | $2,064,019 |
| 2019-06-19 | $0.05277 | $0.05403 | $0.05272 | $0.05396 | $0 | $2,111,689 |
| 2019-06-20 | $0.05395 | $0.05412 | $0.04619 | $0.04843 | $0 | $1,895,281 |
| 2019-06-21 | $0.04846 | $0.05895 | $0.04846 | $0.05536 | $0 | $2,166,469 |
| 2019-06-22 | $0.05536 | $0.06378 | $0.05008 | $0.05138 | $0 | $2,010,764 |
| 2019-06-23 | $0.05138 | $0.05260 | $0.05089 | $0.05089 | $0 | $1,991,728 |
| 2019-06-24 | $0.05089 | $0.05219 | $0.04376 | $0.04446 | $0 | $1,751,136 |
| 2019-06-25 | $0.04445 | $0.04942 | $0.04168 | $0.04940 | $9.90 | $1,945,709 |
| 2019-06-26 | $0.04940 | $0.07719 | $0.04921 | $0.07290 | $52.21 | $2,871,167 |
| 2019-06-27 | $0.07290 | $0.07461 | $0.04060 | $0.04542 | $51.45 | $1,788,895 |
| 2019-06-28 | $0.04542 | $0.04719 | $0.03511 | $0.04707 | $54.67 | $1,853,822 |
| 2019-06-29 | $0.04710 | $0.04711 | $0.04354 | $0.04487 | $0 | $1,767,235 |
| 2019-06-30 | $0.04483 | $0.05140 | $0.04157 | $0.04838 | $0 | $1,905,725 |