AlphaCoin ALF
Xếp hạng #?
00:14:01 17/05/2016
AlphaCoin (ALF)
Không hoạt động
Lịch sử giá AlphaCoin (ALF) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.00008168 | $0.00009207 | $0.00008150 | $0.00008469 | $0.6165 | $0 |
| 2015-11-02 | $0.00008461 | $0.00008783 | $0.00008403 | $0.00008675 | $0.3521 | $0 |
| 2015-11-03 | $0.00009726 | $0.0001190 | $0.00009586 | $0.0001003 | $18.28 | $0 |
| 2015-11-04 | $0.0001009 | $0.0001241 | $0.00009894 | $0.0001063 | $21.18 | $0 |
| 2015-11-05 | $0.0001070 | $0.0001395 | $0.00007492 | $0.00008140 | $107.38 | $0 |
| 2015-11-06 | $0.00007727 | $0.0001199 | $0.00007601 | $0.00007851 | $80.55 | $0 |
| 2015-11-07 | $0.00007489 | $0.0001192 | $0.00007449 | $0.00008512 | $1.84 | $0 |
| 2015-11-08 | $0.00008503 | $0.00008578 | $0.00008482 | $0.00008562 | $1.11 | $0 |
| 2015-11-09 | $0.00009710 | $0.0001002 | $0.00008726 | $0.00008771 | $1.48 | $0 |
| 2015-11-10 | $0.00008746 | $0.00009823 | $0.00007569 | $0.00007743 | $0.7263 | $0 |
| 2015-11-11 | $0.00007747 | $0.00008966 | $0.00007060 | $0.00008397 | $3.37 | $0 |
| 2015-11-12 | $0.00008399 | $0.00009026 | $0.00007800 | $0.00008132 | $0.01353 | $0 |
| 2015-11-13 | $0.00008116 | $0.00008806 | $0.00007983 | $0.00008742 | $0.1479 | $0 |
| 2015-11-14 | $0.00008756 | $0.00009129 | $0.00007998 | $0.00008985 | $0.4763 | $0 |
| 2015-11-15 | $0.00008988 | $0.00009036 | $0.00008255 | $0.00008326 | $3.26 | $0 |
| 2015-11-16 | $0.00008324 | $0.00009299 | $0.00006950 | $0.00008929 | $24.73 | $0 |
| 2015-11-17 | $0.00008930 | $0.0001015 | $0.00008900 | $0.0001005 | $3.35 | $0 |
| 2015-11-18 | $0.0001005 | $0.0001008 | $0.00007650 | $0.00009027 | $44.80 | $0 |
| 2015-11-19 | $0.00009034 | $0.00009054 | $0.00006849 | $0.00008151 | $12.70 | $0 |
| 2015-11-20 | $0.00008154 | $0.00008613 | $0.00007181 | $0.00008054 | $4.68 | $0 |
| 2015-11-21 | $0.00008051 | $0.00009146 | $0.00007186 | $0.00009146 | $9.20 | $0 |
| 2015-11-22 | $0.00009154 | $0.00009156 | $0.00007750 | $0.00008106 | $1.59 | $0 |
| 2015-11-23 | $0.00008113 | $0.00008128 | $0.00007753 | $0.00008075 | $1.33 | $0 |
| 2015-11-24 | $0.00008076 | $0.00008076 | $0.00007060 | $0.00007361 | $8.85 | $0 |
| 2015-11-25 | $0.00007361 | $0.00008557 | $0.00007286 | $0.00008538 | $6.19 | $0 |
| 2015-11-26 | $0.00008533 | $0.00008854 | $0.00007673 | $0.00008168 | $3.17 | $0 |
| 2015-11-27 | $0.00008112 | $0.00009090 | $0.00008001 | $0.00008961 | $0.7564 | $0 |
| 2015-11-28 | $0.00008951 | $0.00009642 | $0.00008804 | $0.00009637 | $5.40 | $0 |
| 2015-11-29 | $0.00009649 | $0.0001004 | $0.00008907 | $0.0001003 | $4.22 | $0 |
| 2015-11-30 | $0.0001002 | $0.0001030 | $0.00009260 | $0.00009433 | $0.07728 | $0 |