AlphaCoin ALF
Xếp hạng #?
00:14:01 17/05/2016
AlphaCoin (ALF)
Không hoạt động
Lịch sử giá AlphaCoin (ALF) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0002080 | $0.0002149 | $0.0002080 | $0.0002124 | $0.0002824 | $0 |
| 2014-12-02 | $0.0002123 | $0.0002151 | $0.0002116 | $0.0002135 | $0.01068 | $0 |
| 2014-12-03 | $0.0002138 | $0.0002140 | $0.0001913 | $0.0002025 | $8.10 | $0 |
| 2014-12-04 | $0.0002029 | $0.0002052 | $0.0001769 | $0.0001774 | $49.10 | $0 |
| 2014-12-05 | $0.0001773 | $0.0001880 | $0.0001160 | $0.0001470 | $38.83 | $0 |
| 2014-12-06 | $0.0001469 | $0.0001734 | $0.0001451 | $0.0001537 | $4.59 | $0 |
| 2014-12-07 | $0.0001537 | $0.0001618 | $0.0001234 | $0.0001388 | $23.27 | $0 |
| 2014-12-08 | $0.0001387 | $0.0001468 | $0.0001278 | $0.0001448 | $20.73 | $0 |
| 2014-12-09 | $0.0001448 | $0.0001451 | $0.0001242 | $0.0001374 | $20.41 | $0 |
| 2014-12-10 | $0.0001374 | $0.0001440 | $0.0001247 | $0.0001247 | $6.88 | $0 |
| 2014-12-11 | $0.0001240 | $0.0001435 | $0.0001220 | $0.0001432 | $0.7854 | $0 |
| 2014-12-12 | $0.0001403 | $0.0001446 | $0.0001401 | $0.0001410 | $0.8074 | $0 |
| 2014-12-13 | $0.0001406 | $0.0001438 | $0.0001395 | $0.0001424 | $0.02183 | $0 |
| 2014-12-14 | $0.0001422 | $0.0001422 | $0.0001251 | $0.0001266 | $28.49 | $0 |
| 2014-12-15 | $0.0001265 | $0.0001387 | $0.0001255 | $0.0001381 | $14.47 | $0 |
| 2014-12-16 | $0.0001383 | $0.0001383 | $0.0001226 | $0.0001308 | $1.37 | $0 |
| 2014-12-17 | $0.0001307 | $0.0001307 | $0.0001169 | $0.0001279 | $7.40 | $0 |
| 2014-12-18 | $0.0001279 | $0.0001469 | $0.0001188 | $0.0001464 | $109.94 | $0 |
| 2014-12-19 | $0.0001463 | $0.0001497 | $0.0001302 | $0.0001494 | $1.68 | $0 |
| 2014-12-20 | $0.0001493 | $0.0001549 | $0.0001382 | $0.0001386 | $8.72 | $0 |
| 2014-12-21 | $0.0001384 | $0.0001467 | $0.0001159 | $0.0001380 | $13.94 | $0 |
| 2014-12-22 | $0.0001381 | $0.0001390 | $0.0001183 | $0.0001294 | $0.9043 | $0 |
| 2014-12-23 | $0.0001295 | $0.0001741 | $0.0001197 | $0.0001572 | $41.15 | $0 |
| 2014-12-24 | $0.0001572 | $0.0001573 | $0.0001189 | $0.0001193 | $11.87 | $0 |
| 2014-12-25 | $0.0001192 | $0.0001276 | $0.0001173 | $0.0001276 | $2.70 | $0 |
| 2014-12-26 | $0.0001277 | $0.0001313 | $0.0001240 | $0.0001246 | $3.85 | $0 |
| 2014-12-27 | $0.0001245 | $0.0001409 | $0.0001189 | $0.0001357 | $7.35 | $0 |
| 2014-12-28 | $0.0001201 | $0.0001334 | $0.0001195 | $0.0001302 | $2.57 | $0 |
| 2014-12-29 | $0.0001301 | $0.0001328 | $0.0001253 | $0.0001312 | $3.85 | $0 |
| 2014-12-30 | $0.0001313 | $0.0001354 | $0.0001243 | $0.0001273 | $1.43 | $0 |
| 2014-12-31 | $0.0001243 | $0.0001280 | $0.0001180 | $0.0001280 | $18.36 | $0 |