ALLUVA ALV
Xếp hạng #?
12:43:16 17/09/2020
ALLUVA (ALV)
Không theo dõi
Lịch sử giá ALLUVA (ALV) 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 | $0.009145 | $0.009146 | $0.008824 | $0.009072 | $3.63 | $77,134.61 |
| 2019-12-02 | $0.009070 | $0.009127 | $0.008852 | $0.008943 | $3.58 | $76,038.34 |
| 2019-12-03 | $0.008943 | $0.009019 | $0.008759 | $0.008876 | $3.55 | $75,467.71 |
| 2019-12-04 | $0.008876 | $0.009038 | $0.008699 | $0.008800 | $3.52 | $74,824.83 |
| 2019-12-05 | $0.008800 | $0.009159 | $0.008724 | $0.008955 | $3.58 | $76,144.42 |
| 2019-12-06 | $0.008963 | $0.008980 | $0.008855 | $0.008950 | $3.58 | $76,094.40 |
| 2019-12-07 | $0.008951 | $0.008986 | $0.008903 | $0.008925 | $3.57 | $75,887.36 |
| 2019-12-08 | $0.008925 | $0.009142 | $0.008898 | $0.009081 | $3.63 | $77,208.80 |
| 2019-12-09 | $0.009078 | $0.009118 | $0.008856 | $0.008896 | $3.56 | $75,639.45 |
| 2019-12-10 | $0.008893 | $0.008913 | $0.008697 | $0.008777 | $3.51 | $74,630.31 |
| 2019-12-11 | $0.008773 | $0.008802 | $0.002585 | $0.005774 | $2,798.48 | $49,095.26 |
| 2019-12-12 | $0.005775 | $0.008743 | $0.005732 | $0.008738 | $3.50 | $74,294.12 |
| 2019-12-13 | $0.008735 | $0.008750 | $0.008626 | $0.008696 | $3.48 | $73,936.77 |
| 2019-12-14 | $0.008696 | $0.008730 | $0.008546 | $0.008571 | $3.43 | $72,874.36 |
| 2019-12-15 | $0.008571 | $0.008635 | $0.008365 | $0.008586 | $3.43 | $73,003.87 |
| 2019-12-16 | $0.008586 | $0.008593 | $0.007945 | $0.008014 | $3.21 | $68,139.51 |
| 2019-12-17 | $0.008014 | $0.008038 | $0.007280 | $0.007355 | $2.94 | $62,537.71 |
| 2019-12-18 | $0.007355 | $0.008011 | $0.007178 | $0.007992 | $3.20 | $67,956.72 |
| 2019-12-19 | $0.007992 | $0.008053 | $0.007557 | $0.007759 | $3.10 | $65,971.52 |
| 2019-12-20 | $0.007759 | $0.007786 | $0.007616 | $0.007743 | $3.10 | $65,835.61 |
| 2019-12-21 | $0.007745 | $0.007748 | $0.007657 | $0.007686 | $3.07 | $65,350.86 |
| 2019-12-22 | $0.007686 | $0.007987 | $0.007673 | $0.007940 | $3.18 | $67,510.87 |
| 2019-12-23 | $0.007937 | $0.008080 | $0.007642 | $0.007716 | $3.09 | $65,610.34 |
| 2019-12-24 | $0.007716 | $0.007895 | $0.007637 | $0.007742 | $3.10 | $65,827.85 |
| 2019-12-25 | $0.007742 | $0.007742 | $0.007489 | $0.007591 | $3.04 | $64,541.65 |
| 2019-12-26 | $0.007592 | $0.007852 | $0.007522 | $0.007579 | $3.03 | $64,444.86 |
| 2019-12-27 | $0.007580 | $0.007683 | $0.007492 | $0.007631 | $3.05 | $64,881.93 |
| 2019-12-28 | $0.007631 | $0.007813 | $0.007612 | $0.007699 | $3.08 | $65,463.33 |
| 2019-12-29 | $0.007697 | $0.008207 | $0.007678 | $0.008080 | $3.23 | $68,698.32 |
| 2019-12-30 | $0.008083 | $0.008203 | $0.007884 | $0.007954 | $3.18 | $67,631.49 |
| 2019-12-31 | $0.007951 | $0.008022 | $0.007726 | $0.007774 | $3.11 | $66,103.32 |