Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.4245 | $0.8006 | $0.4212 | $0.7919 | $2,333.25 | $97,548.18 |
| 2018-12-02 | $0.7913 | $0.8143 | $0.4430 | $0.4444 | $49.84 | $54,736.91 |
| 2018-12-03 | $0.4469 | $0.7563 | $0.3227 | $0.6562 | $148.90 | $80,825.87 |
| 2018-12-04 | $0.6557 | $0.7518 | $0.5394 | $0.5934 | $2,484.48 | $73,092.12 |
| 2018-12-05 | $0.5937 | $0.5956 | $0.4152 | $0.4908 | $2,117.41 | $60,448.85 |
| 2018-12-06 | $0.4906 | $0.4976 | $0.4145 | $0.4747 | $1,918.49 | $58,469.37 |
| 2018-12-07 | $0.4739 | $0.4739 | $0.4337 | $0.4612 | $1,147.36 | $56,804.60 |
| 2018-12-08 | $0.4609 | $0.4736 | $0.4512 | $0.4691 | $1,875.47 | $57,778.34 |
| 2018-12-09 | $0.4677 | $0.4973 | $0.3653 | $0.3653 | $476.92 | $44,996.14 |
| 2018-12-10 | $0.3647 | $0.4919 | $0.3313 | $0.4720 | $2,215.56 | $58,135.89 |
| 2018-12-11 | $0.4715 | $0.4738 | $0.4563 | $0.4610 | $1,712.68 | $56,786.06 |
| 2018-12-12 | $0.4604 | $0.4764 | $0.3330 | $0.4701 | $2,488.19 | $57,901.14 |
| 2018-12-13 | $0.4703 | $0.4705 | $0.3124 | $0.3150 | $809.22 | $38,795.69 |
| 2018-12-14 | $0.3148 | $0.4454 | $0.2831 | $0.2866 | $2,130.66 | $35,304.96 |
| 2018-12-15 | $0.2868 | $0.3529 | $0.2667 | $0.2687 | $833.46 | $33,098.65 |
| 2018-12-16 | $0.2687 | $0.3611 | $0.2533 | $0.2924 | $1,690.06 | $36,012.70 |
| 2018-12-17 | $0.2928 | $0.3386 | $0.2677 | $0.3195 | $2,122.85 | $39,348.88 |
| 2018-12-18 | $0.3195 | $0.3274 | $0.3138 | $0.3274 | $727.35 | $40,329.43 |
| 2018-12-19 | $0.3284 | $0.4452 | $0.2458 | $0.3377 | $1,562.18 | $41,602.13 |
| 2018-12-20 | $0.3369 | $0.3785 | $0.2672 | $0.3730 | $1,389.67 | $45,938.51 |
| 2018-12-21 | $0.3718 | $0.3781 | $0.2620 | $0.3506 | $1,268.75 | $43,182.70 |
| 2018-12-22 | $0.3510 | $0.5419 | $0.3483 | $0.5411 | $90.71 | $66,644.23 |
| 2018-12-23 | $0.5422 | $0.5467 | $0.3797 | $0.5332 | $2,808.77 | $65,671.93 |
| 2018-12-24 | $0.5334 | $0.5700 | $0.5237 | $0.5272 | $1,877.58 | $64,944.09 |
| 2018-12-25 | $0.5279 | $0.5279 | $0.3593 | $0.4885 | $1,856.05 | $60,174.38 |
| 2018-12-26 | $0.4884 | $0.4981 | $0.3685 | $0.4901 | $1,987.82 | $60,364.79 |
| 2018-12-27 | $0.4897 | $0.4924 | $0.3562 | $0.3573 | $865.42 | $44,004.48 |
| 2018-12-28 | $0.3576 | $0.4942 | $0.3569 | $0.4909 | $2,022.61 | $60,472.50 |
| 2018-12-29 | $0.4917 | $0.4942 | $0.4157 | $0.4678 | $2,265.90 | $57,623.85 |
| 2018-12-30 | $0.4683 | $0.4796 | $0.3889 | $0.4056 | $2,262.33 | $49,961.01 |
| 2018-12-31 | $0.4061 | $0.4704 | $0.3661 | $0.4643 | $971.83 | $57,192.83 |