ALAX ALX
Xếp hạng #?
22:16:37 07/01/2021
ALAX (ALX)
Không theo dõi
Lịch sử giá ALAX (ALX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03157 | $0.03220 | $0.02474 | $0.02898 | $134,645 | $2,074,404 |
| 2018-07-02 | $0.02898 | $0.02898 | $0.02593 | $0.02727 | $76,336.00 | $1,952,367 |
| 2018-07-03 | $0.02692 | $0.02950 | $0.02585 | $0.02607 | $367,928 | $8,706,092 |
| 2018-07-04 | $0.02601 | $0.03057 | $0.02478 | $0.02851 | $93,090.90 | $9,521,959 |
| 2018-07-05 | $0.02855 | $0.03195 | $0.02724 | $0.03017 | $182,353 | $10,078,339 |
| 2018-07-06 | $0.03009 | $0.03033 | $0.02797 | $0.02838 | $121,033 | $9,480,476 |
| 2018-07-07 | $0.02768 | $0.02902 | $0.02498 | $0.02775 | $156,387 | $9,270,088 |
| 2018-07-08 | $0.02790 | $0.03096 | $0.02649 | $0.02817 | $196,946 | $9,409,033 |
| 2018-07-09 | $0.02821 | $0.02938 | $0.02663 | $0.02672 | $103,734 | $8,925,565 |
| 2018-07-10 | $0.02667 | $0.02711 | $0.02284 | $0.02290 | $174,637 | $7,649,010 |
| 2018-07-11 | $0.02289 | $0.02483 | $0.02282 | $0.02482 | $82,021.30 | $8,289,812 |
| 2018-07-12 | $0.02491 | $0.02553 | $0.02304 | $0.02335 | $123,183 | $7,797,739 |
| 2018-07-13 | $0.02350 | $0.02512 | $0.02078 | $0.02260 | $73,900.00 | $7,550,300 |
| 2018-07-14 | $0.02264 | $0.02280 | $0.02062 | $0.02166 | $114,199 | $7,236,392 |
| 2018-07-15 | $0.02164 | $0.02358 | $0.02100 | $0.02334 | $138,914 | $7,794,366 |
| 2018-07-16 | $0.02337 | $0.02347 | $0.01774 | $0.02047 | $79,439.20 | $6,836,842 |
| 2018-07-17 | $0.02038 | $0.02107 | $0.01899 | $0.02065 | $83,234.00 | $6,898,167 |
| 2018-07-18 | $0.02068 | $0.02212 | $0.01953 | $0.01953 | $88,718.80 | $6,522,032 |
| 2018-07-19 | $0.01951 | $0.02004 | $0.01885 | $0.01941 | $83,674.00 | $6,483,553 |
| 2018-07-20 | $0.01947 | $0.02025 | $0.01810 | $0.01831 | $81,234.50 | $6,116,035 |
| 2018-07-21 | $0.01832 | $0.01917 | $0.01806 | $0.01877 | $229,231 | $6,268,681 |
| 2018-07-22 | $0.01843 | $0.01886 | $0.01788 | $0.01806 | $70,015.40 | $6,030,928 |
| 2018-07-23 | $0.01805 | $0.01959 | $0.01722 | $0.01801 | $122,083 | $6,015,363 |
| 2018-07-24 | $0.01810 | $0.01986 | $0.01631 | $0.01983 | $110,204 | $6,622,738 |
| 2018-07-25 | $0.01994 | $0.02026 | $0.01713 | $0.01993 | $74,755.40 | $6,656,573 |
| 2018-07-26 | $0.02006 | $0.02011 | $0.01764 | $0.01776 | $64,642.90 | $5,932,493 |
| 2018-07-27 | $0.01761 | $0.01918 | $0.01705 | $0.01809 | $141,638 | $6,042,017 |
| 2018-07-28 | $0.01810 | $0.01894 | $0.01808 | $0.01871 | $61,744.10 | $6,249,374 |
| 2018-07-29 | $0.01873 | $0.02061 | $0.01798 | $0.01963 | $65,199.70 | $6,558,005 |
| 2018-07-30 | $0.01980 | $0.02010 | $0.01796 | $0.01814 | $66,628.50 | $6,060,054 |
| 2018-07-31 | $0.01793 | $0.01878 | $0.01770 | $0.01779 | $84,407.90 | $5,942,781 |