ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.04838 | $0.05009 | $0.01788 | $0.01875 | $56.11 | $738,433 |
| 2019-07-02 | $0.01875 | $0.03587 | $0.01873 | $0.03556 | $394.72 | $1,400,444 |
| 2019-07-03 | $0.03556 | $0.04190 | $0.03556 | $0.04188 | $0 | $1,649,389 |
| 2019-07-04 | $0.04188 | $0.04205 | $0.02456 | $0.02464 | $105.76 | $970,652 |
| 2019-07-05 | $0.02464 | $0.02676 | $0.02430 | $0.02577 | $80.41 | $1,014,981 |
| 2019-07-06 | $0.02576 | $0.04153 | $0.02576 | $0.03797 | $39.96 | $1,495,534 |
| 2019-07-07 | $0.03797 | $0.04444 | $0.03776 | $0.04406 | $20.01 | $1,735,586 |
| 2019-07-08 | $0.04406 | $0.04917 | $0.04272 | $0.04899 | $0 | $1,929,595 |
| 2019-07-09 | $0.04901 | $0.05077 | $0.03822 | $0.03894 | $0 | $1,533,709 |
| 2019-07-10 | $0.03894 | $0.04453 | $0.03444 | $0.03581 | $328.80 | $1,410,655 |
| 2019-07-11 | $0.03582 | $0.04130 | $0.03335 | $0.03403 | $14.54 | $1,340,454 |
| 2019-07-12 | $0.03406 | $0.05049 | $0.03374 | $0.05015 | $558.15 | $1,975,180 |
| 2019-07-13 | $0.05017 | $0.05027 | $0.03777 | $0.03947 | $583.39 | $1,554,462 |
| 2019-07-14 | $0.03948 | $0.04759 | $0.03849 | $0.03863 | $1,182.54 | $1,521,532 |
| 2019-07-15 | $0.03865 | $0.04823 | $0.03760 | $0.04758 | $118.39 | $1,873,989 |
| 2019-07-16 | $0.04753 | $0.04807 | $0.04113 | $0.04284 | $206.63 | $1,687,231 |
| 2019-07-17 | $0.04276 | $0.05455 | $0.04198 | $0.04639 | $1,444.32 | $1,827,240 |
| 2019-07-18 | $0.04642 | $0.05592 | $0.03790 | $0.05543 | $193.34 | $2,183,211 |
| 2019-07-19 | $0.05543 | $0.05608 | $0.04098 | $0.04157 | $291.01 | $1,637,421 |
| 2019-07-20 | $0.04158 | $0.06174 | $0.04121 | $0.04290 | $1,198.77 | $1,689,668 |
| 2019-07-21 | $0.04290 | $0.06026 | $0.04210 | $0.05902 | $1,471.08 | $2,324,587 |
| 2019-07-22 | $0.05904 | $0.05934 | $0.04319 | $0.04403 | $1,958.32 | $1,734,148 |
| 2019-07-23 | $0.04402 | $0.05388 | $0.04224 | $0.05221 | $141.90 | $2,056,333 |
| 2019-07-24 | $0.05221 | $0.05221 | $0.05034 | $0.05146 | $175.27 | $2,026,824 |
| 2019-07-25 | $0.05144 | $0.05328 | $0.04188 | $0.04215 | $53.95 | $1,660,374 |
| 2019-07-26 | $0.04215 | $0.05505 | $0.04131 | $0.05505 | $1,209.66 | $2,168,101 |
| 2019-07-27 | $0.05505 | $0.05895 | $0.04168 | $0.04211 | $1,075.24 | $1,658,583 |
| 2019-07-28 | $0.04207 | $0.04240 | $0.04179 | $0.04220 | $0 | $1,662,250 |
| 2019-07-29 | $0.04220 | $0.04330 | $0.04220 | $0.04285 | $97.09 | $1,687,686 |
| 2019-07-30 | $0.04285 | $0.04522 | $0.04243 | $0.04471 | $89.60 | $1,760,915 |
| 2019-07-31 | $0.04469 | $0.05245 | $0.04469 | $0.05241 | $211.06 | $2,064,223 |