Alttex ALTX
Xếp hạng #?
03:39:08 30/10/2019
Alttex (ALTX)
Không theo dõi
Lịch sử giá Alttex (ALTX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0002899 | $0.0005281 | $0.0002899 | $0.0005187 | $315.71 | $0 |
| 2019-03-02 | $0.0005182 | $0.0006193 | $0.0005029 | $0.0006191 | $832.56 | $0 |
| 2019-03-03 | $0.0006213 | $0.001647 | $0.0006169 | $0.001096 | $1,183.07 | $0 |
| 2019-03-04 | $0.001095 | $0.001273 | $0.0008693 | $0.001261 | $1,176.85 | $0 |
| 2019-03-05 | $0.001264 | $0.001268 | $0.0009600 | $0.001046 | $124.58 | $0 |
| 2019-03-06 | $0.001047 | $0.001120 | $0.001014 | $0.001110 | $220.40 | $0 |
| 2019-03-07 | $0.001111 | $0.001127 | $0.001109 | $0.001112 | $0 | $0 |
| 2019-03-08 | $0.001112 | $0.001112 | $0.0009271 | $0.0009374 | $156.89 | $0 |
| 2019-03-09 | $0.0009357 | $0.0009655 | $0.0009350 | $0.0009567 | $0 | $0 |
| 2019-03-10 | $0.0009567 | $0.0009567 | $0.0009421 | $0.0009500 | $101.88 | $0 |
| 2019-03-11 | $0.0009505 | $0.0009537 | $0.0009236 | $0.0009290 | $12.72 | $0 |
| 2019-03-12 | $0.0009296 | $0.001117 | $0.0009296 | $0.001016 | $853.85 | $0 |
| 2019-03-13 | $0.001017 | $0.001017 | $0.001004 | $0.001006 | $0 | $0 |
| 2019-03-14 | $0.001006 | $0.001011 | $0.001006 | $0.001009 | $131.22 | $0 |
| 2019-03-15 | $0.001008 | $0.001183 | $0.001008 | $0.001183 | $306.21 | $0 |
| 2019-03-16 | $0.001184 | $0.001241 | $0.001066 | $0.001075 | $109.82 | $0 |
| 2019-03-17 | $0.001074 | $0.001075 | $0.001052 | $0.001059 | $0 | $0 |
| 2019-03-18 | $0.001059 | $0.001073 | $0.001048 | $0.001052 | $112.05 | $0 |
| 2019-03-19 | $0.001051 | $0.001063 | $0.0009353 | $0.0009439 | $939.47 | $0 |
| 2019-03-20 | $0.0009441 | $0.0009449 | $0.0004233 | $0.0004301 | $44.13 | $0 |
| 2019-03-21 | $0.0004301 | $0.0004311 | $0.0004279 | $0.0004303 | $0 | $0 |
| 2019-03-22 | $0.0004303 | $0.0004567 | $0.0004303 | $0.0004515 | $52.94 | $0 |
| 2019-03-23 | $0.0004509 | $0.0008644 | $0.0003032 | $0.0008631 | $93.87 | $0 |
| 2019-03-24 | $0.0008641 | $0.0008644 | $0.0008058 | $0.0008094 | $112.92 | $0 |
| 2019-03-25 | $0.0008103 | $0.0008136 | $0.0008075 | $0.0008128 | $0 | $0 |
| 2019-03-26 | $0.0008128 | $0.0008128 | $0.0006089 | $0.0006162 | $89.08 | $0 |
| 2019-03-27 | $0.0006163 | $0.0006338 | $0.0004207 | $0.0004259 | $42.18 | $0 |
| 2019-03-28 | $0.0004257 | $0.0004258 | $0.0004166 | $0.0004196 | $84.59 | $0 |
| 2019-03-29 | $0.0004196 | $0.0009985 | $0.0004155 | $0.0009985 | $307.70 | $0 |
| 2019-03-30 | $0.0009990 | $0.001049 | $0.0005839 | $0.0005883 | $128.82 | $0 |
| 2019-03-31 | $0.0005883 | $0.0005886 | $0.0005825 | $0.0005857 | $0 | $0 |