ALAX ALX
Xếp hạng #?
22:16:37 07/01/2021
ALAX (ALX)
Không theo dõi
Lịch sử giá ALAX (ALX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01314 | $0.01479 | $0.01121 | $0.01219 | $8,979.43 | $4,080,258 |
| 2018-09-02 | $0.01220 | $0.01520 | $0.01184 | $0.01333 | $28,151.80 | $4,463,942 |
| 2018-09-03 | $0.01334 | $0.01340 | $0.01114 | $0.01245 | $20,036.60 | $4,169,290 |
| 2018-09-04 | $0.01247 | $0.01250 | $0.01201 | $0.01218 | $20,539.60 | $4,079,522 |
| 2018-09-05 | $0.01219 | $0.01236 | $0.009149 | $0.009149 | $6,526.11 | $3,063,371 |
| 2018-09-06 | $0.009149 | $0.009149 | $0.008269 | $0.008726 | $691.96 | $2,921,573 |
| 2018-09-07 | $0.008748 | $0.008977 | $0.008234 | $0.008358 | $1,880.75 | $2,798,603 |
| 2018-09-08 | $0.008270 | $0.008986 | $0.007953 | $0.008168 | $4,640.76 | $2,735,049 |
| 2018-09-09 | $0.008136 | $0.008429 | $0.007485 | $0.007696 | $11,148.10 | $2,576,971 |
| 2018-09-10 | $0.007701 | $0.007839 | $0.007414 | $0.007781 | $3,371.00 | $2,605,164 |
| 2018-09-11 | $0.007709 | $0.008733 | $0.006699 | $0.007645 | $6,290.03 | $2,559,845 |
| 2018-09-12 | $0.006979 | $0.007701 | $0.006662 | $0.007130 | $8,853.08 | $2,387,370 |
| 2018-09-13 | $0.007124 | $0.007649 | $0.006516 | $0.007083 | $6,649.56 | $2,371,586 |
| 2018-09-14 | $0.007180 | $0.007606 | $0.006803 | $0.006909 | $5,640.93 | $2,313,429 |
| 2018-09-15 | $0.006899 | $0.007468 | $0.006563 | $0.007306 | $6,297.67 | $2,446,310 |
| 2018-09-16 | $0.007319 | $0.008276 | $0.007157 | $0.007936 | $11,385.70 | $2,657,297 |
| 2018-09-17 | $0.007935 | $0.008031 | $0.006711 | $0.006881 | $10,996.80 | $2,303,883 |
| 2018-09-18 | $0.006836 | $0.007880 | $0.006768 | $0.007435 | $10,139.90 | $2,489,379 |
| 2018-09-19 | $0.007450 | $0.007722 | $0.007152 | $0.007448 | $13,697.60 | $2,493,823 |
| 2018-09-20 | $0.007421 | $0.007567 | $0.006721 | $0.007154 | $13,561.80 | $2,395,332 |
| 2018-09-21 | $0.007158 | $0.008717 | $0.007027 | $0.008582 | $10,904.40 | $2,873,649 |
| 2018-09-22 | $0.008589 | $0.008713 | $0.006771 | $0.006832 | $3,653.77 | $2,287,422 |
| 2018-09-23 | $0.006835 | $0.008240 | $0.006764 | $0.007748 | $8,014.76 | $2,594,299 |
| 2018-09-24 | $0.007719 | $0.007844 | $0.005952 | $0.005997 | $8,279.65 | $2,007,831 |
| 2018-09-25 | $0.005966 | $0.006015 | $0.005526 | $0.005817 | $8,697.30 | $1,947,726 |
| 2018-09-26 | $0.005816 | $0.005967 | $0.005537 | $0.005892 | $7,607.26 | $1,972,942 |
| 2018-09-27 | $0.005918 | $0.006255 | $0.005595 | $0.005617 | $4,613.72 | $1,883,672 |
| 2018-09-28 | $0.005630 | $0.005979 | $0.005495 | $0.005766 | $2,527.54 | $1,933,358 |
| 2018-09-29 | $0.005759 | $0.006387 | $0.005663 | $0.005678 | $3,771.07 | $1,903,892 |
| 2018-09-30 | $0.005733 | $0.006866 | $0.005729 | $0.006306 | $13,398.20 | $2,114,460 |