ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.03821 | $0.03821 | $0.03271 | $0.03343 | $2,604.44 | $1,316,714 |
| 2019-09-02 | $0.03343 | $0.04834 | $0.03333 | $0.04216 | $576.40 | $1,660,608 |
| 2019-09-03 | $0.04217 | $0.04275 | $0.03668 | $0.04243 | $201.06 | $1,671,353 |
| 2019-09-04 | $0.04243 | $0.04249 | $0.04163 | $0.04235 | $0 | $1,668,219 |
| 2019-09-05 | $0.04235 | $0.04235 | $0.03572 | $0.03593 | $4,110.28 | $1,415,234 |
| 2019-09-06 | $0.03593 | $0.03830 | $0.03587 | $0.03622 | $1,412.61 | $1,426,618 |
| 2019-09-07 | $0.03623 | $0.03654 | $0.03619 | $0.03646 | $0 | $1,435,921 |
| 2019-09-08 | $0.03646 | $0.03646 | $0.03646 | $0.03646 | $0 | $1,435,921 |
| 2019-09-09 | $0.03646 | $0.03671 | $0.03561 | $0.03623 | $882.07 | $1,427,087 |
| 2019-09-10 | $0.03622 | $0.04105 | $0.03591 | $0.04047 | $807.43 | $1,594,071 |
| 2019-09-11 | $0.04047 | $0.04084 | $0.03992 | $0.04037 | $0 | $1,590,202 |
| 2019-09-12 | $0.04037 | $0.04037 | $0.03577 | $0.03643 | $365.47 | $1,435,000 |
| 2019-09-13 | $0.03643 | $0.03653 | $0.03596 | $0.03645 | $4.01 | $1,435,738 |
| 2019-09-14 | $0.03646 | $0.04150 | $0.03620 | $0.04121 | $200.93 | $1,623,119 |
| 2019-09-15 | $0.04121 | $0.04128 | $0.03513 | $0.03518 | $252.14 | $1,385,522 |
| 2019-09-16 | $0.03518 | $0.03535 | $0.03458 | $0.03499 | $0 | $1,378,111 |
| 2019-09-17 | $0.03499 | $0.03642 | $0.02978 | $0.03615 | $140.97 | $1,423,870 |
| 2019-09-18 | $0.03616 | $0.03687 | $0.03593 | $0.03595 | $59.83 | $1,415,782 |
| 2019-09-19 | $0.03596 | $0.03598 | $0.03158 | $0.03350 | $467.83 | $1,319,334 |
| 2019-09-20 | $0.03354 | $0.03381 | $0.03312 | $0.03377 | $9.84 | $1,329,972 |
| 2019-09-21 | $0.03380 | $0.03425 | $0.03270 | $0.03276 | $167.32 | $1,290,214 |
| 2019-09-22 | $0.03275 | $0.03280 | $0.03230 | $0.03243 | $0 | $1,277,481 |
| 2019-09-23 | $0.03243 | $0.03243 | $0.03005 | $0.03005 | $166.65 | $1,183,724 |
| 2019-09-24 | $0.03008 | $0.03008 | $0.02385 | $0.02895 | $471.55 | $1,140,454 |
| 2019-09-25 | $0.02896 | $0.02931 | $0.02594 | $0.02645 | $88.21 | $1,041,822 |
| 2019-09-26 | $0.02645 | $0.02647 | $0.02318 | $0.02368 | $988.08 | $932,853 |
| 2019-09-27 | $0.02368 | $0.02507 | $0.02340 | $0.02486 | $639.48 | $979,205 |
| 2019-09-28 | $0.02487 | $0.02493 | $0.01808 | $0.01816 | $983.21 | $715,393 |
| 2019-09-29 | $0.01817 | $0.02423 | $0.01805 | $0.02410 | $720.75 | $949,339 |
| 2019-09-30 | $0.02410 | $0.02492 | $0.02274 | $0.02485 | $2,829.68 | $978,730 |