ARLIZE ARLIZE
Xếp hạng #?
07:54:59 15/11/2018
ARLIZE (ARLIZE)
Không hoạt động
Lịch sử giá ARLIZE (ARLIZE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-03 | $0.0002964 | $0.0003724 | $0.0002953 | $0.0003706 | $128.88 | $47,443.85 |
| 2018-08-04 | $0.0003711 | $0.0003742 | $0.0002795 | $0.0003505 | $203.10 | $0 |
| 2018-08-05 | $0.0003507 | $0.0005653 | $0.0003457 | $0.0005634 | $726.03 | $0 |
| 2018-08-06 | $0.0005641 | $0.0005726 | $0.0004202 | $0.0004859 | $240.32 | $0 |
| 2018-08-07 | $0.0004857 | $0.0004999 | $0.0002825 | $0.0004703 | $268.46 | $0 |
| 2018-08-08 | $0.0004708 | $0.0004708 | $0.0002581 | $0.0003134 | $27.55 | $0 |
| 2018-08-09 | $0.0003141 | $0.0003307 | $0.0003114 | $0.0003273 | $0.8092 | $0 |
| 2018-08-10 | $0.0003270 | $0.0003285 | $0.0003223 | $0.0003223 | $0.7968 | $0 |
| 2018-08-11 | $0.0002446 | $0.0002586 | $0.0002423 | $0.0002510 | $0.7408 | $0 |
| 2018-08-12 | $0.0002502 | $0.0002521 | $0.0002479 | $0.0002512 | $0.7415 | $0 |
| 2018-08-13 | $0.0002593 | $0.0002597 | $0.0002473 | $0.0002508 | $16.72 | $0 |
| 2018-08-14 | $0.0002506 | $0.0002506 | $0.0002371 | $0.0002481 | $38.03 | $0 |
| 2018-08-15 | $0.0002479 | $0.0002640 | $0.0002478 | $0.0002513 | $47.94 | $0 |
| 2018-08-16 | $0.0002510 | $0.0002591 | $0.0002494 | $0.0002566 | $48.94 | $0 |
| 2018-08-18 | $0.0002597 | $0.0003194 | $0.0002533 | $0.0002561 | $216.69 | $0 |
| 2018-08-19 | $0.0002561 | $0.0003266 | $0.0002533 | $0.0003248 | $25.98 | $0 |
| 2018-08-20 | $0.0003243 | $0.0003267 | $0.0003134 | $0.0003144 | $15.72 | $0 |
| 2018-08-21 | $0.0003140 | $0.0003178 | $0.0002572 | $0.0002594 | $12.18 | $0 |
| 2018-08-22 | $0.0002594 | $0.0002727 | $0.0002567 | $0.0002578 | $12.11 | $0 |
| 2018-08-24 | $0.0002613 | $0.0002692 | $0.0002613 | $0.0002684 | $89.76 | $0 |
| 2018-08-25 | $0.0002679 | $0.0003386 | $0.0002674 | $0.0003374 | $512.49 | $0 |
| 2018-08-26 | $0.0003381 | $0.0003387 | $0.0003297 | $0.0003338 | $507.00 | $0 |
| 2018-08-27 | $0.0003374 | $0.0003449 | $0.0003367 | $0.0003449 | $120.29 | $0 |
| 2018-08-28 | $0.0003442 | $0.0003564 | $0.0003437 | $0.0003539 | $87.73 | $0 |
| 2018-08-29 | $0.0004193 | $0.0004245 | $0.0004193 | $0.0004224 | $65.14 | $0 |
| 2018-08-30 | $0.0004227 | $0.0004241 | $0.0004100 | $0.0004120 | $13.69 | $0 |