Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $2.81 | $2.83 | $2.81 | $2.83 | $3,262.06 | $348,435 |
| 2018-11-02 | $2.83 | $2.86 | $2.83 | $2.85 | $3,288.20 | $351,227 |
| 2018-11-03 | $2.85 | $2.85 | $2.85 | $2.85 | $3,288.20 | $351,227 |
| 2018-11-04 | $2.85 | $2.88 | $2.83 | $2.88 | $3,318.74 | $354,489 |
| 2018-11-05 | $2.88 | $2.90 | $2.28 | $2.88 | $7,210.84 | $354,678 |
| 2018-11-06 | $2.89 | $2.91 | $2.87 | $2.91 | $4,135.28 | $357,717 |
| 2018-11-07 | $2.91 | $2.95 | $2.90 | $2.94 | $3,540.57 | $362,240 |
| 2018-11-08 | $2.94 | $2.94 | $2.29 | $2.89 | $3,613.92 | $356,518 |
| 2018-11-09 | $2.89 | $2.91 | $2.84 | $2.85 | $3,376.23 | $351,322 |
| 2018-11-10 | $2.85 | $2.88 | $2.27 | $2.28 | $4.47 | $281,161 |
| 2018-11-11 | $2.28 | $2.74 | $1.46 | $2.73 | $7,243.83 | $335,747 |
| 2018-11-12 | $2.74 | $2.76 | $0.9392 | $2.55 | $3,340.17 | $314,329 |
| 2018-11-13 | $2.54 | $2.55 | $0.9596 | $2.53 | $3,184.61 | $312,145 |
| 2018-11-14 | $2.53 | $2.54 | $0.9233 | $1.69 | $3,491.85 | $207,804 |
| 2018-11-15 | $1.70 | $1.70 | $0.8473 | $1.58 | $3,048.81 | $194,523 |
| 2018-11-16 | $1.58 | $1.58 | $0.5278 | $1.12 | $3,063.47 | $137,645 |
| 2018-11-17 | $1.12 | $1.16 | $1.11 | $1.11 | $0 | $136,420 |
| 2018-11-18 | $1.11 | $1.11 | $0.7189 | $0.7245 | $2,823.94 | $89,245.53 |
| 2018-11-19 | $0.7248 | $0.7248 | $0.4313 | $0.4359 | $4.84 | $53,694.56 |
| 2018-11-20 | $0.4334 | $0.5539 | $0.3901 | $0.5314 | $80.80 | $65,449.18 |
| 2018-11-21 | $0.5317 | $0.5602 | $0.3431 | $0.3587 | $206.44 | $44,179.03 |
| 2018-11-22 | $0.3574 | $0.5002 | $0.3450 | $0.3922 | $13.12 | $48,312.79 |
| 2018-11-23 | $0.3902 | $0.5639 | $0.3769 | $0.5134 | $50.90 | $63,241.26 |
| 2018-11-24 | $0.5132 | $0.5454 | $0.3629 | $0.3670 | $129.23 | $45,202.12 |
| 2018-11-25 | $0.3670 | $0.6018 | $0.3482 | $0.5876 | $6.52 | $72,378.90 |
| 2018-11-26 | $0.5875 | $0.6043 | $0.3095 | $0.5307 | $1,887.62 | $65,370.72 |
| 2018-11-27 | $0.5304 | $0.5478 | $0.4837 | $0.4963 | $1,989.17 | $61,127.08 |
| 2018-11-28 | $0.4967 | $0.5031 | $0.3082 | $0.4106 | $2,338.51 | $50,580.82 |
| 2018-11-29 | $0.4123 | $0.5509 | $0.3994 | $0.5410 | $2,502.93 | $66,632.11 |
| 2018-11-30 | $0.5422 | $0.5446 | $0.3796 | $0.4233 | $2,574.66 | $52,139.51 |