ALAX ALX
Xếp hạng #?
22:16:37 07/01/2021
ALAX (ALX)
Không theo dõi
Lịch sử giá ALAX (ALX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01797 | $0.01803 | $0.01671 | $0.01680 | $123,789 | $5,623,488 |
| 2018-08-02 | $0.01685 | $0.01725 | $0.01577 | $0.01589 | $89,541.40 | $5,321,291 |
| 2018-08-03 | $0.01594 | $0.01710 | $0.01549 | $0.01687 | $71,274.60 | $5,649,402 |
| 2018-08-04 | $0.01687 | $0.01704 | $0.01601 | $0.01604 | $214,856 | $5,371,144 |
| 2018-08-05 | $0.01604 | $0.01644 | $0.01590 | $0.01611 | $100,171 | $5,393,174 |
| 2018-08-06 | $0.01614 | $0.01675 | $0.01605 | $0.01620 | $68,366.90 | $5,425,449 |
| 2018-08-07 | $0.01623 | $0.01656 | $0.01260 | $0.01261 | $85,696.90 | $4,223,257 |
| 2018-08-08 | $0.01258 | $0.01463 | $0.01032 | $0.01053 | $71,774.10 | $3,524,113 |
| 2018-08-09 | $0.01059 | $0.01242 | $0.01049 | $0.01207 | $63,418.80 | $4,040,587 |
| 2018-08-10 | $0.01208 | $0.01227 | $0.01056 | $0.01086 | $52,703.40 | $3,636,407 |
| 2018-08-11 | $0.01086 | $0.01100 | $0.01026 | $0.01052 | $24,778.90 | $3,521,602 |
| 2018-08-12 | $0.01049 | $0.01086 | $0.01005 | $0.01005 | $24,276.10 | $3,365,883 |
| 2018-08-13 | $0.01007 | $0.01159 | $0.009344 | $0.009395 | $30,581.50 | $3,145,526 |
| 2018-08-14 | $0.009390 | $0.009471 | $0.007677 | $0.008574 | $20,514.20 | $2,870,660 |
| 2018-08-15 | $0.008638 | $0.01010 | $0.008499 | $0.008853 | $9,039.24 | $2,964,144 |
| 2018-08-16 | $0.008862 | $0.009964 | $0.008628 | $0.008853 | $5,794.65 | $2,964,382 |
| 2018-08-17 | $0.008873 | $0.01036 | $0.008837 | $0.009995 | $15,096.90 | $3,346,789 |
| 2018-08-18 | $0.01003 | $0.01558 | $0.009984 | $0.01475 | $36,425.40 | $4,938,666 |
| 2018-08-19 | $0.01410 | $0.01809 | $0.01331 | $0.01686 | $55,420.10 | $5,645,562 |
| 2018-08-20 | $0.01685 | $0.01787 | $0.01578 | $0.01598 | $59,140.50 | $5,351,078 |
| 2018-08-21 | $0.01609 | $0.01634 | $0.01413 | $0.01501 | $54,231.10 | $5,024,249 |
| 2018-08-22 | $0.01503 | $0.01503 | $0.01087 | $0.01107 | $33,008.70 | $3,706,553 |
| 2018-08-23 | $0.01111 | $0.01266 | $0.01107 | $0.01241 | $32,659.60 | $4,154,557 |
| 2018-08-24 | $0.01241 | $0.01245 | $0.01132 | $0.01169 | $21,318.00 | $3,913,512 |
| 2018-08-25 | $0.01174 | $0.01278 | $0.01040 | $0.01145 | $26,547.50 | $3,834,157 |
| 2018-08-26 | $0.01148 | $0.01448 | $0.01137 | $0.01428 | $39,860.20 | $4,780,692 |
| 2018-08-27 | $0.01457 | $0.01495 | $0.01321 | $0.01355 | $37,886.90 | $4,536,533 |
| 2018-08-28 | $0.01364 | $0.01439 | $0.01252 | $0.01293 | $30,407.50 | $4,329,708 |
| 2018-08-29 | $0.01293 | $0.01470 | $0.01244 | $0.01420 | $33,788.10 | $4,755,580 |
| 2018-08-30 | $0.01423 | $0.01506 | $0.01221 | $0.01251 | $27,509.50 | $4,187,237 |
| 2018-08-31 | $0.01247 | $0.01347 | $0.01152 | $0.01309 | $24,500.30 | $4,384,185 |