ARLIZE ARLIZE
Xếp hạng #?
07:54:59 15/11/2018
ARLIZE (ARLIZE)
Không hoạt động
Lịch sử giá ARLIZE (ARLIZE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0001980 | $0.0003304 | $0.0001976 | $0.0003297 | $53,139.80 | $0 |
| 2018-10-02 | $0.0003287 | $0.0003300 | $0.0001957 | $0.0001957 | $247.73 | $0 |
| 2018-10-03 | $0.0001958 | $0.0001963 | $0.0001929 | $0.0001947 | $0.9992 | $0 |
| 2018-10-04 | $0.0001950 | $0.0001981 | $0.0001944 | $0.0001965 | $18.84 | $0 |
| 2018-10-05 | $0.0001970 | $0.0001977 | $0.0001309 | $0.0001321 | $4.29 | $0 |
| 2018-10-06 | $0.0001324 | $0.0001986 | $0.0001319 | $0.0001967 | $114.39 | $0 |
| 2018-10-07 | $0.0001974 | $0.0002639 | $0.0001964 | $0.0002623 | $15.21 | $0 |
| 2018-10-08 | $0.0002635 | $0.0002673 | $0.0002619 | $0.0002665 | $6.28 | $0 |
| 2018-10-09 | $0.0001322 | $0.0001328 | $0.0001316 | $0.0001327 | $6.63 | $0 |
| 2018-10-10 | $0.0001321 | $0.0001326 | $0.0001299 | $0.0001315 | $6.58 | $0 |
| 2018-10-12 | $0.0001872 | $0.0001886 | $0.0001867 | $0.0001871 | $0.7317 | $0 |
| 2018-10-13 | $0.0001871 | $0.0001884 | $0.0001865 | $0.0001869 | $0.6248 | $0 |
| 2018-10-14 | $0.0001869 | $0.0001898 | $0.0001869 | $0.0001878 | $30.69 | $0 |
| 2018-10-15 | $0.0001880 | $0.0002124 | $0.0001867 | $0.0001980 | $0.8997 | $0 |
| 2018-10-16 | $0.0001978 | $0.0002007 | $0.0001968 | $0.0001972 | $2.12 | $0 |
| 2018-10-17 | $0.0001979 | $0.0001983 | $0.0001948 | $0.0001957 | $1.57 | $0 |
| 2018-10-18 | $0.0001965 | $0.0001972 | $0.0001929 | $0.0001943 | $0.6761 | $0 |
| 2018-10-19 | $0.0001943 | $0.0002588 | $0.0001927 | $0.0002572 | $107.24 | $0 |
| 2018-10-20 | $0.0002572 | $0.0002593 | $0.0002567 | $0.0002588 | $5.40 | $0 |
| 2018-10-21 | $0.0002589 | $0.0002617 | $0.0002574 | $0.0002594 | $19.98 | $0 |
| 2018-10-22 | $0.0002593 | $0.0003262 | $0.0002570 | $0.0003226 | $325.80 | $0 |
| 2018-10-23 | $0.0003226 | $0.0004541 | $0.0002576 | $0.0002587 | $216.45 | $0 |
| 2018-10-24 | $0.0002576 | $0.0002607 | $0.0002576 | $0.0002584 | $0 | $0 |
| 2018-10-25 | $0.0002584 | $0.0002584 | $0.0002584 | $0.0002584 | $0 | $0 |
| 2018-10-26 | $0.0002584 | $0.0002584 | $0.0002584 | $0.0002584 | $0 | $0 |
| 2018-10-27 | $0.0002584 | $0.0002592 | $0.0002570 | $0.0002575 | $0.6988 | $0 |
| 2018-10-28 | $0.0002589 | $0.0002593 | $0.0002571 | $0.0002586 | $0 | $0 |
| 2018-10-29 | $0.0002586 | $0.0002586 | $0.0002510 | $0.0002526 | $0.8842 | $0 |
| 2018-10-30 | $0.0002527 | $0.0002537 | $0.0002514 | $0.0002518 | $0.8930 | $0 |
| 2018-10-31 | $0.0002526 | $0.0002530 | $0.0002515 | $0.0002515 | $0 | $0 |