ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.04855 | $0.04904 | $0.04820 | $0.04895 | $4.93 | $1,928,147 |
| 2019-11-02 | $0.04895 | $0.04905 | $0.04251 | $0.04289 | $49.23 | $1,689,659 |
| 2019-11-03 | $0.04292 | $0.04308 | $0.03920 | $0.03924 | $25.09 | $1,545,686 |
| 2019-11-04 | $0.03919 | $0.04043 | $0.03901 | $0.04011 | $0 | $1,579,842 |
| 2019-11-05 | $0.04011 | $0.04011 | $0.04011 | $0.04011 | $0 | $1,579,842 |
| 2019-11-06 | $0.04011 | $0.04011 | $0.04011 | $0.04011 | $0 | $1,579,842 |
| 2019-11-07 | $0.04011 | $0.04011 | $0.03183 | $0.03206 | $7.82 | $1,263,058 |
| 2019-11-08 | $0.03205 | $0.03210 | $0.03033 | $0.03059 | $0 | $1,204,783 |
| 2019-11-09 | $0.03059 | $0.03074 | $0.03005 | $0.03011 | $103.07 | $1,186,204 |
| 2019-11-10 | $0.03011 | $0.03050 | $0.03008 | $0.03030 | $0 | $1,193,615 |
| 2019-11-11 | $0.03030 | $0.03030 | $0.03002 | $0.03014 | $4.53 | $1,187,202 |
| 2019-11-12 | $0.03014 | $0.04235 | $0.03008 | $0.03745 | $57.37 | $1,475,300 |
| 2019-11-13 | $0.03746 | $0.03750 | $0.03729 | $0.03732 | $0 | $1,469,909 |
| 2019-11-14 | $0.03732 | $0.03732 | $0.03732 | $0.03732 | $0 | $1,469,909 |
| 2019-11-15 | $0.03732 | $0.03732 | $0.03732 | $0.03732 | $0 | $1,469,909 |
| 2019-11-16 | $0.03732 | $0.04831 | $0.03732 | $0.04804 | $259.42 | $1,892,500 |
| 2019-11-17 | $0.04804 | $0.04874 | $0.04779 | $0.04865 | $0 | $1,916,341 |
| 2019-11-18 | $0.04865 | $0.04865 | $0.04865 | $0.04865 | $0 | $1,916,341 |
| 2019-11-19 | $0.04865 | $0.04865 | $0.04865 | $0.04865 | $0 | $1,916,341 |
| 2019-11-20 | $0.04865 | $0.04865 | $0.04865 | $0.04865 | $0 | $1,916,341 |
| 2019-11-21 | $0.04865 | $0.04865 | $0.04865 | $0.04865 | $0 | $1,916,341 |
| 2019-11-22 | $0.04865 | $0.04865 | $0.04865 | $0.04865 | $0 | $1,916,341 |
| 2019-11-23 | $0.04865 | $0.04865 | $0.04865 | $0.04865 | $0 | $1,916,341 |
| 2019-11-24 | $0.04865 | $0.04865 | $0.04865 | $0.04865 | $0 | $1,916,341 |
| 2019-11-25 | $0.04865 | $0.04865 | $0.04865 | $0.04865 | $0 | $1,916,341 |
| 2019-11-26 | $0.04865 | $0.04865 | $0.04865 | $0.04865 | $0 | $1,916,341 |
| 2019-11-27 | $0.04865 | $0.04865 | $0.04865 | $0.04865 | $0 | $1,916,341 |
| 2019-11-28 | $0.04865 | $0.04865 | $0.03391 | $0.03399 | $3.28 | $1,338,888 |
| 2019-11-29 | $0.03399 | $0.03854 | $0.03395 | $0.03840 | $3.36 | $1,512,580 |
| 2019-11-30 | $0.03840 | $0.03884 | $0.03718 | $0.03720 | $0 | $1,465,390 |