ALLUVA ALV
Xếp hạng #?
12:43:16 17/09/2020
ALLUVA (ALV)
Không theo dõi
Lịch sử giá ALLUVA (ALV) 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 | $0.007085 | $0.01111 | $0.007085 | $0.01104 | $4.42 | $93,873.13 |
| 2019-11-02 | $0.01104 | $0.01114 | $0.01096 | $0.01103 | $4.41 | $93,806.07 |
| 2019-11-03 | $0.01103 | $0.01110 | $0.01079 | $0.01094 | $4.38 | $93,024.02 |
| 2019-11-04 | $0.01094 | $0.01096 | $0.006348 | $0.006499 | $12,265.13 | $55,262.40 |
| 2019-11-05 | $0.006499 | $0.006533 | $0.006297 | $0.006367 | $2,023.92 | $54,137.22 |
| 2019-11-06 | $0.006367 | $0.006376 | $0.005814 | $0.005995 | $4,016.35 | $50,975.78 |
| 2019-11-07 | $0.005993 | $0.01140 | $0.005546 | $0.005839 | $34,591.07 | $49,647.57 |
| 2019-11-08 | $0.005837 | $0.005990 | $0.005439 | $0.005637 | $5,583.48 | $47,925.38 |
| 2019-11-09 | $0.005637 | $0.01114 | $0.005631 | $0.01109 | $4.44 | $94,325.28 |
| 2019-11-10 | $0.01110 | $0.01145 | $0.01108 | $0.01136 | $4.55 | $96,630.02 |
| 2019-11-11 | $0.01136 | $0.01142 | $0.005216 | $0.005260 | $8,625.33 | $44,722.40 |
| 2019-11-12 | $0.005260 | $0.005542 | $0.005041 | $0.005114 | $8,338.60 | $43,486.63 |
| 2019-11-13 | $0.005116 | $0.01136 | $0.005092 | $0.01129 | $4.51 | $95,969.63 |
| 2019-11-14 | $0.01129 | $0.01132 | $0.003589 | $0.005143 | $46,812.04 | $43,727.72 |
| 2019-11-15 | $0.005143 | $0.01113 | $0.005080 | $0.01082 | $4.33 | $92,029.15 |
| 2019-11-16 | $0.01082 | $0.01104 | $0.01079 | $0.01100 | $4.40 | $93,526.94 |
| 2019-11-17 | $0.01100 | $0.01129 | $0.01094 | $0.01111 | $4.44 | $94,446.25 |
| 2019-11-18 | $0.01111 | $0.01121 | $0.01075 | $0.01083 | $4.33 | $92,102.27 |
| 2019-11-19 | $0.01083 | $0.01095 | $0.01051 | $0.01064 | $4.26 | $90,487.30 |
| 2019-11-20 | $0.01064 | $0.01073 | $0.01052 | $0.01054 | $4.22 | $89,614.24 |
| 2019-11-21 | $0.01054 | $0.01056 | $0.009559 | $0.009683 | $3.87 | $82,333.85 |
| 2019-11-22 | $0.009683 | $0.009779 | $0.008540 | $0.009018 | $3.61 | $76,675.34 |
| 2019-11-23 | $0.009014 | $0.009243 | $0.008854 | $0.009206 | $3.68 | $78,278.65 |
| 2019-11-24 | $0.009206 | $0.009237 | $0.008568 | $0.008568 | $3.43 | $72,850.18 |
| 2019-11-25 | $0.008560 | $0.009004 | $0.008019 | $0.008784 | $3.51 | $74,686.38 |
| 2019-11-26 | $0.008786 | $0.008985 | $0.008718 | $0.008943 | $3.58 | $76,039.29 |
| 2019-11-27 | $0.008933 | $0.009289 | $0.008610 | $0.009182 | $3.67 | $78,067.92 |
| 2019-11-28 | $0.009181 | $0.009307 | $0.009056 | $0.009094 | $3.64 | $77,326.68 |
| 2019-11-29 | $0.009094 | $0.009410 | $0.009080 | $0.009308 | $3.72 | $79,145.10 |
| 2019-11-30 | $0.009308 | $0.009398 | $0.009069 | $0.009154 | $3.66 | $77,829.67 |