ALAX ALX
Xếp hạng #?
22:16:37 07/01/2021
ALAX (ALX)
Không theo dõi
Lịch sử giá ALAX (ALX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.006292 | $0.006494 | $0.006166 | $0.006368 | $4,532.53 | $2,135,482 |
| 2018-10-02 | $0.006358 | $0.006722 | $0.006105 | $0.006209 | $5,871.10 | $2,082,077 |
| 2018-10-03 | $0.006218 | $0.006218 | $0.005702 | $0.005896 | $8,121.65 | $1,977,001 |
| 2018-10-04 | $0.005898 | $0.006609 | $0.005866 | $0.006115 | $1,397.99 | $2,050,513 |
| 2018-10-05 | $0.006128 | $0.006242 | $0.005742 | $0.005774 | $2,598.97 | $1,936,181 |
| 2018-10-06 | $0.005783 | $0.006178 | $0.005683 | $0.006160 | $4,249.37 | $2,065,495 |
| 2018-10-07 | $0.006170 | $0.006327 | $0.006062 | $0.006190 | $9,258.60 | $2,075,766 |
| 2018-10-08 | $0.006203 | $0.006384 | $0.006117 | $0.006314 | $18,990.50 | $2,117,401 |
| 2018-10-09 | $0.006341 | $0.006368 | $0.006061 | $0.006152 | $15,627.20 | $2,062,970 |
| 2018-10-10 | $0.006145 | $0.006423 | $0.006061 | $0.006236 | $10,259.20 | $2,091,215 |
| 2018-10-11 | $0.006219 | $0.006249 | $0.005064 | $0.005064 | $5,852.43 | $1,698,213 |
| 2018-10-12 | $0.005069 | $0.005309 | $0.004977 | $0.005108 | $9,377.18 | $1,712,706 |
| 2018-10-13 | $0.005111 | $0.005336 | $0.004978 | $0.004990 | $6,237.74 | $1,673,295 |
| 2018-10-14 | $0.005036 | $0.005342 | $0.004869 | $0.005252 | $3,616.70 | $1,761,142 |
| 2018-10-15 | $0.005265 | $0.005813 | $0.004954 | $0.005166 | $3,601.71 | $1,732,263 |
| 2018-10-16 | $0.005165 | $0.005626 | $0.005117 | $0.005475 | $3,772.51 | $1,836,082 |
| 2018-10-17 | $0.005497 | $0.005993 | $0.005483 | $0.005993 | $9,059.14 | $2,009,552 |
| 2018-10-18 | $0.005975 | $0.006250 | $0.005646 | $0.006161 | $13,587.10 | $2,065,931 |
| 2018-10-19 | $0.006108 | $0.006465 | $0.005791 | $0.006451 | $7,692.44 | $2,163,238 |
| 2018-10-20 | $0.006443 | $0.006454 | $0.005918 | $0.006092 | $13,204.20 | $2,042,941 |
| 2018-10-21 | $0.006120 | $0.006506 | $0.006092 | $0.006366 | $11,349.40 | $2,134,600 |
| 2018-10-22 | $0.006311 | $0.006338 | $0.005995 | $0.006099 | $11,166.70 | $2,045,318 |
| 2018-10-23 | $0.006034 | $0.006126 | $0.005855 | $0.005983 | $14,589.80 | $2,006,125 |
| 2018-10-24 | $0.005973 | $0.006093 | $0.005726 | $0.005923 | $10,854.60 | $1,986,049 |
| 2018-10-25 | $0.005907 | $0.005939 | $0.005661 | $0.005860 | $10,829.40 | $1,965,013 |
| 2018-10-26 | $0.005789 | $0.006006 | $0.005633 | $0.005758 | $3,026.52 | $1,930,950 |
| 2018-10-27 | $0.005769 | $0.005779 | $0.005591 | $0.005709 | $3,378.31 | $1,914,395 |
| 2018-10-28 | $0.005704 | $0.005912 | $0.005088 | $0.005693 | $8,652.88 | $1,909,070 |
| 2018-10-29 | $0.005700 | $0.005852 | $0.005038 | $0.005376 | $4,435.93 | $1,802,582 |
| 2018-10-30 | $0.005367 | $0.005728 | $0.004799 | $0.005121 | $3,663.32 | $1,717,337 |
| 2018-10-31 | $0.005382 | $0.005587 | $0.004800 | $0.005321 | $2,102.82 | $1,784,283 |