Airline & Life Networking Token ALLN
Xếp hạng #?
19:20:17 06/04/2020
Airline & Life Networking Token (ALLN)
Không theo dõi
Lịch sử giá Airline & Life Networking Token (ALLN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.5936 | $0.5962 | $0.5578 | $0.5647 | $48,400.24 | $0 |
| 2019-05-02 | $0.5646 | $0.5825 | $0.5563 | $0.5683 | $56,837.19 | $0 |
| 2019-05-03 | $0.5685 | $0.5807 | $0.5555 | $0.5707 | $33,069.93 | $0 |
| 2019-05-04 | $0.5707 | $0.5718 | $0.5391 | $0.5520 | $58,116.12 | $0 |
| 2019-05-05 | $0.5522 | $0.5779 | $0.5412 | $0.5581 | $39,268.00 | $0 |
| 2019-05-06 | $0.5580 | $0.5661 | $0.5429 | $0.5484 | $22,466.35 | $0 |
| 2019-05-07 | $0.5483 | $0.5634 | $0.5219 | $0.5392 | $36,627.28 | $0 |
| 2019-05-08 | $0.5389 | $0.5402 | $0.4950 | $0.5078 | $71,030.50 | $0 |
| 2019-05-09 | $0.5077 | $0.5186 | $0.5005 | $0.5029 | $27,694.45 | $0 |
| 2019-05-10 | $0.5029 | $0.5153 | $0.4446 | $0.4607 | $57,947.51 | $0 |
| 2019-05-11 | $0.4546 | $0.4551 | $0.4143 | $0.4353 | $50,026.30 | $0 |
| 2019-05-12 | $0.4415 | $0.4526 | $0.4081 | $0.4153 | $36,651.50 | $0 |
| 2019-05-13 | $0.4153 | $0.4789 | $0.4143 | $0.4409 | $138,133 | $0 |
| 2019-05-14 | $0.4403 | $0.4636 | $0.4192 | $0.4470 | $51,411.17 | $0 |
| 2019-05-15 | $0.4468 | $0.5573 | $0.4321 | $0.5448 | $194,155 | $0 |
| 2019-05-16 | $0.5446 | $0.8571 | $0.5444 | $0.8070 | $1,440,397 | $0 |
| 2019-05-17 | $0.8085 | $0.8586 | $0.5703 | $0.6357 | $811,474 | $0 |
| 2019-05-18 | $0.6357 | $0.6514 | $0.5781 | $0.5890 | $213,489 | $0 |
| 2019-05-19 | $0.5989 | $0.6342 | $0.5647 | $0.6173 | $133,986 | $0 |
| 2019-05-20 | $0.6173 | $0.6241 | $0.5682 | $0.5699 | $59,505.51 | $0 |
| 2019-05-21 | $0.5700 | $0.5811 | $0.4920 | $0.5047 | $180,279 | $0 |
| 2019-05-22 | $0.5047 | $0.5894 | $0.4832 | $0.5710 | $267,162 | $0 |
| 2019-05-23 | $0.5710 | $0.5785 | $0.5300 | $0.5322 | $80,250.48 | $0 |
| 2019-05-24 | $0.5323 | $0.5701 | $0.5318 | $0.5460 | $79,279.71 | $0 |
| 2019-05-25 | $0.5460 | $0.5633 | $0.5116 | $0.5408 | $114,759 | $0 |
| 2019-05-26 | $0.5412 | $0.5462 | $0.5197 | $0.5444 | $67,194.38 | $0 |
| 2019-05-27 | $0.5368 | $0.5647 | $0.5232 | $0.5351 | $100,183 | $0 |
| 2019-05-28 | $0.5350 | $0.5400 | $0.5186 | $0.5200 | $39,165.93 | $0 |
| 2019-05-29 | $0.5200 | $0.5373 | $0.4927 | $0.4977 | $61,969.17 | $0 |
| 2019-05-30 | $0.4977 | $0.4991 | $0.4486 | $0.4639 | $156,053 | $0 |
| 2019-05-31 | $0.4639 | $0.4896 | $0.4586 | $0.4761 | $40,230.01 | $0 |