Almace Shards ALMX
Xếp hạng #?
15:39:37 14/06/2021
Almace Shards (ALMX)
Không theo dõi
Lịch sử giá Almace Shards (ALMX) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $22.71 | $24.95 | $22.62 | $24.95 | $24.34 | $249,537 |
| 2021-03-02 | $24.95 | $26.41 | $24.42 | $24.85 | $728.28 | $248,496 |
| 2021-03-03 | $24.85 | $27.51 | $24.79 | $26.46 | $0 | $264,582 |
| 2021-03-04 | $26.46 | $27.02 | $23.30 | $24.87 | $2,887.34 | $248,707 |
| 2021-03-05 | $24.87 | $42.31 | $23.65 | $40.27 | $44,243.78 | $402,709 |
| 2021-03-06 | $40.27 | $45.10 | $28.64 | $28.95 | $14,915.37 | $289,512 |
| 2021-03-07 | $28.95 | $29.49 | $26.37 | $27.94 | $2,634.11 | $279,352 |
| 2021-03-08 | $27.93 | $31.87 | $27.07 | $31.87 | $2,290.32 | $318,729 |
| 2021-03-09 | $31.88 | $46.15 | $31.75 | $41.79 | $28,245.83 | $417,940 |
| 2021-03-10 | $41.79 | $43.59 | $37.63 | $39.26 | $3,167.68 | $392,599 |
| 2021-03-11 | $39.26 | $42.87 | $37.71 | $42.48 | $785.03 | $424,762 |
| 2021-03-12 | $42.48 | $76.06 | $42.48 | $68.60 | $55,449.23 | $685,969 |
| 2021-03-13 | $68.60 | $71.45 | $56.54 | $56.68 | $9,601.83 | $566,781 |
| 2021-03-14 | $56.68 | $56.68 | $41.30 | $42.12 | $2,907.11 | $421,222 |
| 2021-03-15 | $42.12 | $85.21 | $41.25 | $72.03 | $22,400.65 | $720,271 |
| 2021-03-16 | $72.03 | $84.32 | $70.04 | $76.87 | $5,868.83 | $768,698 |
| 2021-03-17 | $76.87 | $77.20 | $71.00 | $73.08 | $618.23 | $730,787 |
| 2021-03-18 | $73.09 | $74.05 | $58.94 | $69.33 | $4,062.32 | $693,319 |
| 2021-03-19 | $69.34 | $70.05 | $55.17 | $55.17 | $2,885.71 | $551,659 |
| 2021-03-20 | $55.20 | $55.90 | $51.68 | $53.33 | $794.53 | $533,291 |
| 2021-03-21 | $53.24 | $60.06 | $51.69 | $59.19 | $893.07 | $591,892 |
| 2021-03-22 | $59.37 | $59.37 | $54.39 | $54.81 | $165.87 | $548,066 |
| 2021-03-23 | $54.79 | $55.89 | $53.83 | $54.39 | $0 | $543,930 |
| 2021-03-24 | $54.36 | $56.32 | $50.77 | $51.67 | $0 | $516,744 |
| 2021-03-25 | $51.59 | $52.52 | $46.46 | $47.49 | $553.00 | $474,915 |
| 2021-03-26 | $47.47 | $49.99 | $47.47 | $49.99 | $75.19 | $499,935 |
| 2021-03-27 | $49.94 | $50.52 | $41.88 | $42.28 | $2,522.65 | $422,814 |
| 2021-03-28 | $42.28 | $42.58 | $41.10 | $41.55 | $0 | $415,515 |
| 2021-03-29 | $41.56 | $47.96 | $41.14 | $41.15 | $1,434.78 | $411,510 |
| 2021-03-30 | $41.15 | $48.87 | $40.83 | $48.41 | $965.94 | $484,129 |
| 2021-03-31 | $48.40 | $49.19 | $43.17 | $46.92 | $534.36 | $469,175 |