Alttex ALTX
Xếp hạng #?
03:39:08 30/10/2019
Alttex (ALTX)
Không theo dõi
Lịch sử giá Alttex (ALTX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0005512 | $0.0005519 | $0.0004115 | $0.0004209 | $55.90 | $0 |
| 2019-02-02 | $0.0004203 | $0.0005613 | $0.0004146 | $0.0004265 | $259.35 | $0 |
| 2019-02-03 | $0.0004263 | $0.0004276 | $0.0004172 | $0.0004186 | $0 | $0 |
| 2019-02-04 | $0.0004186 | $0.0004186 | $0.0004186 | $0.0004186 | $0 | $0 |
| 2019-02-05 | $0.0004186 | $0.0004186 | $0.0003397 | $0.0003416 | $16.40 | $0 |
| 2019-02-06 | $0.0003419 | $0.0003419 | $0.0003270 | $0.0003329 | $0 | $0 |
| 2019-02-07 | $0.0003329 | $0.0003346 | $0.0003319 | $0.0003322 | $53.54 | $0 |
| 2019-02-08 | $0.0003326 | $0.0003461 | $0.0003314 | $0.0003457 | $0 | $0 |
| 2019-02-09 | $0.0003457 | $0.0005909 | $0.0002661 | $0.0002688 | $127.00 | $0 |
| 2019-02-10 | $0.0002687 | $0.0005162 | $0.0002635 | $0.0003241 | $63.49 | $0 |
| 2019-02-11 | $0.0003247 | $0.0003247 | $0.0003127 | $0.0003164 | $0 | $0 |
| 2019-02-12 | $0.0003164 | $0.0003164 | $0.0002302 | $0.0002350 | $41.08 | $0 |
| 2019-02-13 | $0.0002350 | $0.0002405 | $0.0002339 | $0.0002360 | $0 | $0 |
| 2019-02-14 | $0.0002360 | $0.0002360 | $0.0002360 | $0.0002360 | $0 | $0 |
| 2019-02-15 | $0.0002360 | $0.0002360 | $0.0002360 | $0.0002360 | $0 | $0 |
| 2019-02-16 | $0.0002360 | $0.0006116 | $0.0002360 | $0.0006107 | $20.08 | $0 |
| 2019-02-17 | $0.0006105 | $0.0006657 | $0.0006101 | $0.0006657 | $0 | $0 |
| 2019-02-18 | $0.0006657 | $0.0006657 | $0.0006657 | $0.0006657 | $0 | $0 |
| 2019-02-19 | $0.0006657 | $0.0006657 | $0.0006657 | $0.0006657 | $0 | $0 |
| 2019-02-20 | $0.0006657 | $0.0006657 | $0.0003676 | $0.0003754 | $25.45 | $0 |
| 2019-02-21 | $0.0003752 | $0.0003752 | $0.0003628 | $0.0003664 | $0 | $0 |
| 2019-02-22 | $0.0003664 | $0.0003664 | $0.0003097 | $0.0003130 | $70.21 | $0 |
| 2019-02-23 | $0.0003126 | $0.0007241 | $0.0003093 | $0.0007228 | $341.16 | $0 |
| 2019-02-24 | $0.0007229 | $0.0007537 | $0.0007229 | $0.0007482 | $0 | $0 |
| 2019-02-25 | $0.0007482 | $0.0007482 | $0.0005596 | $0.0005658 | $36.48 | $0 |
| 2019-02-26 | $0.0005661 | $0.0005668 | $0.0005624 | $0.0005668 | $0 | $0 |
| 2019-02-27 | $0.0005668 | $0.0005668 | $0.0002766 | $0.0002862 | $182.43 | $0 |
| 2019-02-28 | $0.0002861 | $0.0002914 | $0.0002850 | $0.0002899 | $0 | $0 |