ALIS ALIS
Xếp hạng #?
12:43:16 17/09/2020
ALIS (ALIS)
Không theo dõi
Lịch sử giá ALIS (ALIS) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.01460 | $0.01473 | $0.01415 | $0.01419 | $11.07 | $558,888 |
| 2020-01-02 | $0.01419 | $0.01429 | $0.01384 | $0.01390 | $1.40 | $547,443 |
| 2020-01-03 | $0.01390 | $0.01484 | $0.01375 | $0.01477 | $4.56 | $581,677 |
| 2020-01-04 | $0.01476 | $0.01523 | $0.01467 | $0.01513 | $6.90 | $595,991 |
| 2020-01-05 | $0.01512 | $0.01558 | $0.01512 | $0.01527 | $4.55 | $601,377 |
| 2020-01-06 | $0.01527 | $0.01611 | $0.01526 | $0.01608 | $1.62 | $633,636 |
| 2020-01-07 | $0.01608 | $0.02608 | $0.01608 | $0.02604 | $26.02 | $1,025,804 |
| 2020-01-08 | $0.02605 | $0.04084 | $0.02515 | $0.04032 | $185.08 | $1,588,244 |
| 2020-01-09 | $0.04025 | $0.04034 | $0.02497 | $0.03223 | $332.90 | $1,269,542 |
| 2020-01-10 | $0.03226 | $0.03297 | $0.02417 | $0.02493 | $24.93 | $981,944 |
| 2020-01-11 | $0.02488 | $0.02510 | $0.02397 | $0.02402 | $2.18 | $946,165 |
| 2020-01-12 | $0.02401 | $0.02429 | $0.01790 | $0.01803 | $28.18 | $710,212 |
| 2020-01-13 | $0.01804 | $0.02275 | $0.01783 | $0.02263 | $14.49 | $891,505 |
| 2020-01-14 | $0.02265 | $0.02380 | $0.02260 | $0.02364 | $0 | $931,256 |
| 2020-01-15 | $0.02364 | $0.02364 | $0.02364 | $0.02364 | $0 | $931,256 |
| 2020-01-16 | $0.02364 | $0.02364 | $0.02180 | $0.02209 | $7.31 | $870,066 |
| 2020-01-17 | $0.02209 | $0.02399 | $0.02196 | $0.02391 | $26.65 | $941,772 |
| 2020-01-18 | $0.02390 | $0.02535 | $0.02369 | $0.02528 | $1.08 | $995,737 |
| 2020-01-19 | $0.02527 | $0.02598 | $0.01018 | $0.02491 | $221.91 | $981,319 |
| 2020-01-20 | $0.02491 | $0.02594 | $0.01843 | $0.02162 | $66.98 | $851,794 |
| 2020-01-21 | $0.02161 | $0.02322 | $0.02000 | $0.02319 | $19.60 | $913,397 |
| 2020-01-22 | $0.02318 | $0.02332 | $0.02290 | $0.02293 | $0 | $903,492 |
| 2020-01-23 | $0.02293 | $0.02322 | $0.02293 | $0.02312 | $0.8484 | $910,877 |
| 2020-01-24 | $0.02315 | $0.02328 | $0.01965 | $0.01970 | $57.44 | $775,898 |
| 2020-01-25 | $0.01969 | $0.02307 | $0.01931 | $0.02090 | $93.98 | $823,159 |
| 2020-01-26 | $0.02089 | $0.02093 | $0.02004 | $0.02065 | $189.93 | $813,376 |
| 2020-01-27 | $0.02066 | $0.02485 | $0.02066 | $0.02481 | $8.03 | $977,239 |
| 2020-01-28 | $0.02480 | $0.02627 | $0.02465 | $0.02627 | $2.02 | $1,034,695 |
| 2020-01-29 | $0.02627 | $0.03158 | $0.02582 | $0.03121 | $63.60 | $1,229,659 |
| 2020-01-30 | $0.03119 | $0.03208 | $0.03037 | $0.03048 | $55.20 | $1,200,825 |
| 2020-01-31 | $0.03048 | $0.03413 | $0.03018 | $0.03365 | $34.06 | $1,325,589 |