ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.02485 | $0.03876 | $0.01264 | $0.01503 | $11,336.70 | $592,065 |
| 2019-10-02 | $0.01503 | $0.02311 | $0.01481 | $0.01518 | $2,684.74 | $598,083 |
| 2019-10-03 | $0.01519 | $0.03085 | $0.01285 | $0.01894 | $6,018.32 | $746,006 |
| 2019-10-04 | $0.01894 | $0.02846 | $0.01681 | $0.02040 | $791.20 | $803,365 |
| 2019-10-05 | $0.02040 | $0.02866 | $0.01863 | $0.01903 | $910.60 | $749,452 |
| 2019-10-06 | $0.01903 | $0.02020 | $0.01799 | $0.01809 | $1,009.60 | $712,564 |
| 2019-10-07 | $0.01807 | $0.02623 | $0.01793 | $0.01960 | $795.41 | $772,066 |
| 2019-10-08 | $0.01960 | $0.01981 | $0.01703 | $0.01803 | $507.28 | $710,084 |
| 2019-10-09 | $0.01803 | $0.02633 | $0.01760 | $0.02101 | $321.59 | $827,704 |
| 2019-10-10 | $0.02102 | $0.02550 | $0.02083 | $0.02111 | $757.80 | $831,329 |
| 2019-10-11 | $0.02111 | $0.02584 | $0.02017 | $0.02022 | $616.38 | $796,257 |
| 2019-10-12 | $0.02022 | $0.02988 | $0.02022 | $0.02164 | $946.55 | $852,385 |
| 2019-10-13 | $0.02163 | $0.02985 | $0.02162 | $0.02621 | $505.41 | $1,032,168 |
| 2019-10-14 | $0.02621 | $0.03342 | $0.02594 | $0.02980 | $2,187.02 | $1,173,729 |
| 2019-10-15 | $0.02982 | $0.03669 | $0.02102 | $0.02125 | $1,733.15 | $836,900 |
| 2019-10-16 | $0.02124 | $0.02128 | $0.02024 | $0.02042 | $1,639.61 | $804,180 |
| 2019-10-17 | $0.02042 | $0.02822 | $0.02035 | $0.02810 | $11.43 | $1,106,959 |
| 2019-10-18 | $0.02810 | $0.02823 | $0.02736 | $0.02764 | $0 | $1,088,722 |
| 2019-10-19 | $0.02764 | $0.02764 | $0.02764 | $0.02764 | $0 | $1,088,722 |
| 2019-10-20 | $0.02764 | $0.02764 | $0.02764 | $0.02764 | $0 | $1,088,722 |
| 2019-10-21 | $0.02764 | $0.02764 | $0.02764 | $0.02764 | $0 | $1,088,722 |
| 2019-10-22 | $0.02764 | $0.02764 | $0.02764 | $0.02764 | $0 | $1,088,722 |
| 2019-10-23 | $0.02764 | $0.02764 | $0.02764 | $0.02764 | $0 | $1,088,722 |
| 2019-10-24 | $0.02764 | $0.02764 | $0.02764 | $0.02764 | $0 | $1,088,722 |
| 2019-10-25 | $0.02764 | $0.02764 | $0.02764 | $0.02764 | $0 | $1,088,722 |
| 2019-10-26 | $0.02764 | $0.02764 | $0.02281 | $0.02351 | $2.41 | $925,927 |
| 2019-10-27 | $0.02350 | $0.02462 | $0.02315 | $0.02457 | $0 | $967,768 |
| 2019-10-28 | $0.02457 | $0.02457 | $0.02457 | $0.02457 | $0 | $967,852 |
| 2019-10-29 | $0.02457 | $0.03087 | $0.02457 | $0.03065 | $0.9524 | $1,207,193 |
| 2019-10-30 | $0.03065 | $0.03065 | $0.02765 | $0.02808 | $0.9298 | $1,106,079 |
| 2019-10-31 | $0.02807 | $0.04928 | $0.02256 | $0.04857 | $254.40 | $1,913,398 |