ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.05243 | $0.05742 | $0.04493 | $0.05713 | $2,963.85 | $2,250,020 |
| 2019-08-02 | $0.05714 | $0.05737 | $0.05127 | $0.05188 | $68.89 | $2,043,597 |
| 2019-08-03 | $0.05187 | $0.06493 | $0.05178 | $0.05574 | $3,840.97 | $2,195,459 |
| 2019-08-04 | $0.05575 | $0.05606 | $0.05269 | $0.05278 | $2.60 | $2,078,686 |
| 2019-08-05 | $0.05276 | $0.06100 | $0.05273 | $0.05642 | $4,221.75 | $2,222,231 |
| 2019-08-06 | $0.05636 | $0.05653 | $0.05170 | $0.05267 | $527.41 | $2,074,421 |
| 2019-08-07 | $0.05265 | $0.06107 | $0.05249 | $0.05737 | $1,150.40 | $2,259,481 |
| 2019-08-08 | $0.05737 | $0.05754 | $0.04740 | $0.04786 | $1,764.06 | $1,885,231 |
| 2019-08-09 | $0.04784 | $0.06104 | $0.04640 | $0.05940 | $134.64 | $2,339,654 |
| 2019-08-10 | $0.05940 | $0.06188 | $0.05888 | $0.05888 | $0 | $2,319,182 |
| 2019-08-11 | $0.05888 | $0.05888 | $0.04573 | $0.04628 | $34.08 | $1,822,797 |
| 2019-08-12 | $0.04629 | $0.04631 | $0.04425 | $0.04440 | $430.23 | $1,748,799 |
| 2019-08-13 | $0.04441 | $0.05481 | $0.04435 | $0.05442 | $1,036.06 | $2,143,324 |
| 2019-08-14 | $0.05441 | $0.05442 | $0.03403 | $0.05002 | $3,975.61 | $1,970,231 |
| 2019-08-15 | $0.05002 | $0.05067 | $0.03709 | $0.03899 | $44.60 | $1,535,757 |
| 2019-08-16 | $0.03900 | $0.05760 | $0.03728 | $0.05681 | $7,793.45 | $2,237,514 |
| 2019-08-17 | $0.05682 | $0.05725 | $0.04223 | $0.05422 | $2,162.20 | $2,135,722 |
| 2019-08-18 | $0.05422 | $0.05557 | $0.05162 | $0.05167 | $542.56 | $2,035,226 |
| 2019-08-19 | $0.05170 | $0.05386 | $0.05149 | $0.05333 | $0 | $2,100,455 |
| 2019-08-20 | $0.05333 | $0.05333 | $0.04788 | $0.04853 | $340.57 | $1,911,664 |
| 2019-08-21 | $0.04853 | $0.04872 | $0.04528 | $0.04610 | $462.10 | $1,815,813 |
| 2019-08-22 | $0.04610 | $0.04925 | $0.04458 | $0.04750 | $1,048.01 | $1,870,800 |
| 2019-08-23 | $0.04750 | $0.04932 | $0.04601 | $0.04777 | $477.91 | $1,881,549 |
| 2019-08-24 | $0.04776 | $0.04781 | $0.04074 | $0.04126 | $239.40 | $1,624,961 |
| 2019-08-25 | $0.04126 | $0.04600 | $0.03458 | $0.03498 | $5.82 | $1,377,665 |
| 2019-08-26 | $0.03503 | $0.05132 | $0.03503 | $0.05122 | $2,534.07 | $2,017,319 |
| 2019-08-27 | $0.05123 | $0.05127 | $0.04401 | $0.04432 | $483.38 | $1,745,607 |
| 2019-08-28 | $0.04432 | $0.04441 | $0.04122 | $0.04140 | $344.53 | $1,630,594 |
| 2019-08-29 | $0.04140 | $0.04140 | $0.03389 | $0.04019 | $2.01 | $1,582,988 |
| 2019-08-30 | $0.04019 | $0.04131 | $0.03847 | $0.03848 | $643.97 | $1,515,608 |
| 2019-08-31 | $0.03850 | $0.03876 | $0.03817 | $0.03821 | $0 | $1,505,124 |