Alttex ALTX
Xếp hạng #?
03:39:08 30/10/2019
Alttex (ALTX)
Không theo dõi
Lịch sử giá Alttex (ALTX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.003159 | $0.003460 | $0.003141 | $0.003335 | $1,724.34 | $0 |
| 2018-09-02 | $0.003335 | $0.003591 | $0.003297 | $0.003535 | $488.52 | $0 |
| 2018-09-03 | $0.003538 | $0.003547 | $0.003174 | $0.003183 | $318.32 | $0 |
| 2018-09-04 | $0.003184 | $0.003209 | $0.002597 | $0.003002 | $2,490.47 | $0 |
| 2018-09-05 | $0.003000 | $0.003022 | $0.002442 | $0.002442 | $314.68 | $0 |
| 2018-09-06 | $0.002442 | $0.003837 | $0.002289 | $0.003818 | $175.87 | $0 |
| 2018-09-07 | $0.003824 | $0.003879 | $0.003779 | $0.003779 | $18.20 | $0 |
| 2018-09-08 | $0.003538 | $0.003542 | $0.003110 | $0.003197 | $763.25 | $0 |
| 2018-09-09 | $0.003184 | $0.003302 | $0.003030 | $0.003266 | $779.79 | $0 |
| 2018-09-10 | $0.002969 | $0.002972 | $0.002864 | $0.002966 | $46.94 | $0 |
| 2018-09-11 | $0.002970 | $0.002990 | $0.002593 | $0.002593 | $268.40 | $0 |
| 2018-09-12 | $0.002593 | $0.002600 | $0.002387 | $0.002543 | $263.15 | $0 |
| 2018-09-13 | $0.003373 | $0.003685 | $0.002800 | $0.002950 | $156.04 | $0 |
| 2018-09-14 | $0.002939 | $0.003045 | $0.002480 | $0.002549 | $344.13 | $0 |
| 2018-09-15 | $0.002545 | $0.002591 | $0.001607 | $0.001689 | $24.58 | $0 |
| 2018-09-16 | $0.001689 | $0.002415 | $0.001602 | $0.002250 | $158.71 | $0 |
| 2018-09-17 | $0.002247 | $0.002285 | $0.001486 | $0.001505 | $138.61 | $0 |
| 2018-09-18 | $0.001505 | $0.001620 | $0.001489 | $0.001616 | $148.84 | $0 |
| 2018-09-20 | $0.001670 | $0.001803 | $0.001670 | $0.001801 | $168.81 | $0 |
| 2018-09-21 | $0.001800 | $0.001834 | $0.001774 | $0.001807 | $169.44 | $0 |
| 2018-09-23 | $0.003158 | $0.003186 | $0.003157 | $0.003180 | $40.21 | $0 |
| 2018-09-24 | $0.003186 | $0.003192 | $0.002427 | $0.002441 | $33.03 | $0 |
| 2018-09-25 | $0.002442 | $0.002818 | $0.002207 | $0.002818 | $702.54 | $0 |
| 2018-09-26 | $0.002823 | $0.003195 | $0.002579 | $0.002606 | $114.92 | $0 |
| 2018-09-27 | $0.002604 | $0.002643 | $0.002323 | $0.002437 | $430.29 | $0 |
| 2018-09-28 | $0.002438 | $0.003343 | $0.002385 | $0.003288 | $33.89 | $0 |
| 2018-09-29 | $0.003282 | $0.003451 | $0.003187 | $0.003441 | $35.46 | $0 |