ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.03720 | $0.03866 | $0.03711 | $0.03783 | $8.89 | $1,490,226 |
| 2019-12-02 | $0.03783 | $0.03814 | $0.03677 | $0.03728 | $9.17 | $1,468,384 |
| 2019-12-03 | $0.03728 | $0.03812 | $0.03673 | $0.03727 | $3.49 | $1,468,135 |
| 2019-12-04 | $0.03727 | $0.03854 | $0.03653 | $0.03702 | $18.31 | $1,458,136 |
| 2019-12-05 | $0.03695 | $0.03837 | $0.03684 | $0.03805 | $0 | $1,498,748 |
| 2019-12-06 | $0.03805 | $0.03805 | $0.03805 | $0.03805 | $0 | $1,498,748 |
| 2019-12-07 | $0.03805 | $0.03805 | $0.03805 | $0.03805 | $0 | $1,498,748 |
| 2019-12-08 | $0.03805 | $0.03805 | $0.03805 | $0.03805 | $0 | $1,498,748 |
| 2019-12-09 | $0.03805 | $0.03805 | $0.03805 | $0.03805 | $0 | $1,498,748 |
| 2019-12-10 | $0.03805 | $0.03805 | $0.03805 | $0.03805 | $0 | $1,498,748 |
| 2019-12-11 | $0.03805 | $0.03805 | $0.03805 | $0.03805 | $0 | $1,498,748 |
| 2019-12-12 | $0.03805 | $0.04141 | $0.03805 | $0.04114 | $139.87 | $1,620,677 |
| 2019-12-13 | $0.04114 | $0.04134 | $0.04103 | $0.04105 | $0 | $1,617,283 |
| 2019-12-14 | $0.04105 | $0.04105 | $0.04105 | $0.04105 | $0 | $1,617,283 |
| 2019-12-15 | $0.04105 | $0.04105 | $0.04105 | $0.04105 | $0 | $1,617,283 |
| 2019-12-16 | $0.04105 | $0.04105 | $0.04105 | $0.04105 | $0 | $1,617,283 |
| 2019-12-17 | $0.04105 | $0.04105 | $0.04105 | $0.04105 | $0 | $1,617,283 |
| 2019-12-18 | $0.04105 | $0.04105 | $0.04105 | $0.04105 | $0 | $1,617,283 |
| 2019-12-19 | $0.04105 | $0.04105 | $0.04105 | $0.04105 | $0 | $1,617,283 |
| 2019-12-20 | $0.04105 | $0.04105 | $0.04105 | $0.04105 | $0 | $1,617,283 |
| 2019-12-21 | $0.04105 | $0.04105 | $0.04105 | $0.04105 | $0 | $1,617,283 |
| 2019-12-22 | $0.04105 | $0.04105 | $0.04105 | $0.04105 | $0 | $1,617,283 |
| 2019-12-23 | $0.04105 | $0.04105 | $0.03736 | $0.03751 | $15.14 | $1,477,620 |
| 2019-12-24 | $0.03751 | $0.03831 | $0.03715 | $0.03724 | $0 | $1,466,977 |
| 2019-12-25 | $0.03724 | $0.03724 | $0.03724 | $0.03724 | $0 | $1,466,977 |
| 2019-12-26 | $0.03724 | $0.03724 | $0.03724 | $0.03724 | $0 | $1,466,977 |
| 2019-12-27 | $0.03724 | $0.03724 | $0.03724 | $0.03724 | $0 | $1,466,977 |
| 2019-12-28 | $0.03724 | $0.03724 | $0.03275 | $0.03275 | $2.31 | $1,290,143 |
| 2019-12-29 | $0.03276 | $0.03366 | $0.01120 | $0.01121 | $99.14 | $441,593 |
| 2019-12-30 | $0.01121 | $0.02799 | $0.01112 | $0.02291 | $74.15 | $902,377 |
| 2019-12-31 | $0.02289 | $0.02295 | $0.008282 | $0.01460 | $128.98 | $575,179 |