AlphaCoin ALF
Xếp hạng #?
00:14:01 17/05/2016
AlphaCoin (ALF)
Không hoạt động
Lịch sử giá AlphaCoin (ALF) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0002518 | $0.0002537 | $0.0002438 | $0.0002494 | $16.50 | $0 |
| 2014-10-02 | $0.0002494 | $0.0002506 | $0.0002439 | $0.0002475 | $14.78 | $0 |
| 2014-10-03 | $0.0002476 | $0.0002476 | $0.0002290 | $0.0002301 | $17.18 | $0 |
| 2014-10-04 | $0.0002303 | $0.0002369 | $0.0002086 | $0.0002105 | $2.50 | $0 |
| 2014-10-05 | $0.0002105 | $0.0002200 | $0.0001851 | $0.0002051 | $5.25 | $0 |
| 2014-10-06 | $0.0002050 | $0.0002189 | $0.0001923 | $0.0002146 | $4.10 | $0 |
| 2014-10-07 | $0.0002149 | $0.0002205 | $0.0001956 | $0.0002084 | $57.28 | $0 |
| 2014-10-08 | $0.0002084 | $0.0002162 | $0.0001981 | $0.0002153 | $33.32 | $0 |
| 2014-10-09 | $0.0002152 | $0.0002328 | $0.0002102 | $0.0002263 | $17.93 | $0 |
| 2014-10-10 | $0.0002263 | $0.0002355 | $0.0002058 | $0.0002097 | $21.14 | $0 |
| 2014-10-11 | $0.0002096 | $0.0002197 | $0.0002065 | $0.0002101 | $33.79 | $0 |
| 2014-10-12 | $0.0002103 | $0.0002201 | $0.0002090 | $0.0002196 | $1.07 | $0 |
| 2014-10-13 | $0.0002192 | $0.0002294 | $0.0001712 | $0.0002030 | $82.09 | $0 |
| 2014-10-14 | $0.0002037 | $0.0002203 | $0.0001996 | $0.0002165 | $2.22 | $0 |
| 2014-10-15 | $0.0002165 | $0.0002269 | $0.0002106 | $0.0002250 | $6.77 | $0 |
| 2014-10-16 | $0.0002249 | $0.0002273 | $0.0002052 | $0.0002104 | $6.23 | $0 |
| 2014-10-17 | $0.0002105 | $0.0002116 | $0.0002065 | $0.0002103 | $0.9254 | $0 |
| 2014-10-18 | $0.0002023 | $0.0002212 | $0.0002000 | $0.0002153 | $3.06 | $0 |
| 2014-10-19 | $0.0002152 | $0.0002234 | $0.0002141 | $0.0002220 | $4.28 | $0 |
| 2014-10-20 | $0.0002219 | $0.0002223 | $0.0002005 | $0.0002106 | $1.76 | $0 |
| 2014-10-21 | $0.0002103 | $0.0002189 | $0.0002095 | $0.0002126 | $5.39 | $0 |
| 2014-10-22 | $0.0002124 | $0.0002214 | $0.0002069 | $0.0002069 | $43.03 | $0 |
| 2014-10-23 | $0.0002068 | $0.0002079 | $0.0001846 | $0.0001864 | $13.40 | $0 |
| 2014-10-24 | $0.0001865 | $0.0002004 | $0.0001837 | $0.0001899 | $0.3352 | $0 |
| 2014-10-25 | $0.0001901 | $0.0001907 | $0.0001768 | $0.0001771 | $8.97 | $0 |
| 2014-10-26 | $0.0001772 | $0.0001976 | $0.0001772 | $0.0001844 | $2.59 | $0 |
| 2014-10-27 | $0.0001845 | $0.0001921 | $0.0001251 | $0.0001553 | $95.22 | $0 |
| 2014-10-28 | $0.0001519 | $0.0001534 | $0.0001422 | $0.0001466 | $16.32 | $0 |
| 2014-10-29 | $0.0001464 | $0.0001535 | $0.0001315 | $0.0001342 | $29.77 | $0 |
| 2014-10-30 | $0.0001343 | $0.0001509 | $0.0001343 | $0.0001450 | $17.91 | $0 |
| 2014-10-31 | $0.0001449 | $0.0001602 | $0.0001419 | $0.0001590 | $26.17 | $0 |