Airline & Life Networking Token ALLN
Xếp hạng #?
02:20:17 07/04/2020
Airline & Life Networking Token (ALLN)
Không theo dõi
Lịch sử giá Airline & Life Networking Token (ALLN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.05416 | $0.06254 | $0.05391 | $0.06215 | $3,517.79 | $0 |
| 2019-11-02 | $0.06215 | $0.07771 | $0.05562 | $0.05607 | $3,206.76 | $0 |
| 2019-11-03 | $0.05607 | $0.07071 | $0.05497 | $0.06383 | $3,413.48 | $0 |
| 2019-11-04 | $0.06384 | $0.06384 | $0.05024 | $0.05604 | $3,964.88 | $0 |
| 2019-11-05 | $0.05604 | $0.05751 | $0.05173 | $0.05509 | $4,005.35 | $0 |
| 2019-11-06 | $0.05512 | $0.05551 | $0.05099 | $0.05289 | $3,326.44 | $0 |
| 2019-11-07 | $0.05292 | $0.05401 | $0.05212 | $0.05272 | $2,559.92 | $0 |
| 2019-11-08 | $0.05272 | $0.05283 | $0.04996 | $0.05006 | $0 | $0 |
| 2019-11-09 | $0.05006 | $0.05006 | $0.03996 | $0.04002 | $32.61 | $0 |
| 2019-11-10 | $0.04001 | $0.04033 | $0.03947 | $0.04011 | $377.63 | $0 |
| 2019-11-11 | $0.04011 | $0.04045 | $0.03999 | $0.04007 | $1,033.76 | $0 |
| 2019-11-12 | $0.04009 | $0.04045 | $0.03012 | $0.04005 | $422.33 | $0 |
| 2019-11-13 | $0.04004 | $0.04028 | $0.03999 | $0.04012 | $2.31 | $0 |
| 2019-11-14 | $0.04012 | $0.04049 | $0.04001 | $0.04022 | $667.22 | $0 |
| 2019-11-15 | $0.04022 | $0.04067 | $0.03984 | $0.04006 | $337.49 | $0 |
| 2019-11-16 | $0.04007 | $0.04047 | $0.04004 | $0.04027 | $157.66 | $0 |
| 2019-11-17 | $0.04027 | $0.04078 | $0.04017 | $0.04036 | $313.40 | $0 |
| 2019-11-18 | $0.04034 | $0.04086 | $0.03022 | $0.04048 | $338.10 | $0 |
| 2019-11-19 | $0.04050 | $0.04103 | $0.03009 | $0.03027 | $11.84 | $0 |
| 2019-11-20 | $0.03027 | $0.03056 | $0.03009 | $0.03016 | $43.92 | $0 |
| 2019-11-21 | $0.03015 | $0.03079 | $0.02997 | $0.03002 | $291.36 | $0 |
| 2019-11-22 | $0.03002 | $0.03072 | $0.02973 | $0.03005 | $0 | $0 |
| 2019-11-23 | $0.03005 | $0.03083 | $0.02994 | $0.03038 | $56.60 | $0 |
| 2019-11-24 | $0.03040 | $0.03085 | $0.03008 | $0.03050 | $86.89 | $0 |
| 2019-11-25 | $0.03043 | $0.03078 | $0.02982 | $0.03009 | $475.76 | $0 |
| 2019-11-26 | $0.03010 | $0.03075 | $0.02986 | $0.03029 | $282.62 | $0 |
| 2019-11-27 | $0.03028 | $0.04122 | $0.02012 | $0.03017 | $179.06 | $0 |
| 2019-11-28 | $0.03014 | $0.03180 | $0.03003 | $0.03012 | $90.43 | $0 |
| 2019-11-29 | $0.03013 | $0.04027 | $0.02997 | $0.04018 | $90.92 | $0 |
| 2019-11-30 | $0.04018 | $0.04059 | $0.02996 | $0.03006 | $112.06 | $0 |