Alttex ALTX
Xếp hạng #?
03:39:08 30/10/2019
Alttex (ALTX)
Không theo dõi
Lịch sử giá Alttex (ALTX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0006458 | $0.0008476 | $0.0004807 | $0.0008441 | $379.90 | $0 |
| 2019-01-02 | $0.0008484 | $0.0009406 | $0.0008436 | $0.0009306 | $195.42 | $0 |
| 2019-01-03 | $0.0009296 | $0.0009354 | $0.0009143 | $0.0009143 | $0 | $0 |
| 2019-01-04 | $0.0009143 | $0.0009143 | $0.0005800 | $0.0006061 | $45.09 | $0 |
| 2019-01-05 | $0.0006048 | $0.0006243 | $0.0006048 | $0.0006077 | $76.71 | $0 |
| 2019-01-06 | $0.0006069 | $0.0006237 | $0.0005932 | $0.0006196 | $0 | $0 |
| 2019-01-07 | $0.0006196 | $0.0006942 | $0.0006002 | $0.0006832 | $151.03 | $0 |
| 2019-01-08 | $0.0006830 | $0.0006875 | $0.0006685 | $0.0006749 | $0 | $0 |
| 2019-01-09 | $0.0006749 | $0.0006749 | $0.0005381 | $0.0005399 | $468.15 | $0 |
| 2019-01-10 | $0.0005399 | $0.0006806 | $0.0004539 | $0.0004608 | $1,318.00 | $0 |
| 2019-01-11 | $0.0004597 | $0.0004658 | $0.0004483 | $0.0004596 | $0 | $0 |
| 2019-01-12 | $0.0004596 | $0.0005511 | $0.0004596 | $0.0005429 | $515.32 | $0 |
| 2019-01-13 | $0.0005423 | $0.0005443 | $0.0005387 | $0.0005433 | $0 | $0 |
| 2019-01-14 | $0.0005433 | $0.0005878 | $0.0005433 | $0.0005791 | $33.00 | $0 |
| 2019-01-15 | $0.0005792 | $0.0005870 | $0.0004917 | $0.0004986 | $37.40 | $0 |
| 2019-01-16 | $0.0004979 | $0.0005083 | $0.0004857 | $0.0004958 | $131.13 | $0 |
| 2019-01-17 | $0.0004954 | $0.0004966 | $0.0004844 | $0.0004878 | $0 | $0 |
| 2019-01-18 | $0.0004878 | $0.0004878 | $0.0004878 | $0.0004878 | $0 | $0 |
| 2019-01-19 | $0.0004878 | $0.0004878 | $0.0004634 | $0.0004635 | $6.70 | $0 |
| 2019-01-20 | $0.0004632 | $0.0004650 | $0.0004213 | $0.0004239 | $64.26 | $0 |
| 2019-01-21 | $0.0004238 | $0.0004248 | $0.0003893 | $0.0003926 | $171.85 | $0 |
| 2019-01-22 | $0.0003921 | $0.0005491 | $0.0003841 | $0.0005462 | $35.77 | $0 |
| 2019-01-23 | $0.0005462 | $0.0005492 | $0.0005426 | $0.0005426 | $0 | $0 |
| 2019-01-24 | $0.0005426 | $0.0005429 | $0.0005335 | $0.0005399 | $7.72 | $0 |
| 2019-01-25 | $0.0005406 | $0.0005419 | $0.0004220 | $0.0004223 | $7.91 | $0 |
| 2019-01-26 | $0.0004223 | $0.0005391 | $0.0004210 | $0.0005357 | $26.84 | $0 |
| 2019-01-27 | $0.0005357 | $0.0005995 | $0.0004604 | $0.0005785 | $476.54 | $0 |
| 2019-01-28 | $0.0005780 | $0.0005802 | $0.0004108 | $0.0005538 | $48.82 | $0 |
| 2019-01-29 | $0.0005544 | $0.0005551 | $0.0005401 | $0.0005475 | $0 | $0 |
| 2019-01-30 | $0.0005475 | $0.0005475 | $0.0005475 | $0.0005475 | $0 | $0 |
| 2019-01-31 | $0.0005475 | $0.0005543 | $0.0004134 | $0.0005507 | $158.39 | $0 |