ALAX ALX
Xếp hạng #?
22:16:37 07/01/2021
ALAX (ALX)
Không theo dõi
Lịch sử giá ALAX (ALX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005228 | $0.006108 | $0.005201 | $0.005633 | $2,620.03 | $1,888,920 |
| 2018-11-02 | $0.005615 | $0.005851 | $0.005540 | $0.005763 | $2,047.32 | $1,932,623 |
| 2018-11-03 | $0.005784 | $0.005945 | $0.005524 | $0.005644 | $10,976.20 | $1,892,702 |
| 2018-11-04 | $0.005612 | $0.006130 | $0.005559 | $0.005928 | $9,286.26 | $1,987,856 |
| 2018-11-05 | $0.005953 | $0.006179 | $0.005752 | $0.005870 | $11,002.10 | $1,968,544 |
| 2018-11-06 | $0.005855 | $0.006565 | $0.005789 | $0.006365 | $4,977.89 | $2,118,293 |
| 2018-11-07 | $0.006221 | $0.006497 | $0.005875 | $0.006240 | $9,187.35 | $2,092,446 |
| 2018-11-08 | $0.006253 | $0.007138 | $0.005937 | $0.006160 | $11,085.70 | $2,065,670 |
| 2018-11-09 | $0.006286 | $0.006765 | $0.005659 | $0.005798 | $8,067.14 | $1,944,273 |
| 2018-11-10 | $0.005760 | $0.006084 | $0.004986 | $0.005418 | $10,526.30 | $1,816,927 |
| 2018-11-11 | $0.005571 | $0.006382 | $0.005169 | $0.005943 | $3,583.16 | $1,992,876 |
| 2018-11-12 | $0.005934 | $0.006429 | $0.005377 | $0.005574 | $8,323.52 | $1,869,068 |
| 2018-11-13 | $0.005467 | $0.006019 | $0.004919 | $0.005183 | $3,057.33 | $1,738,084 |
| 2018-11-14 | $0.005174 | $0.005408 | $0.004014 | $0.004517 | $5,004.94 | $1,514,649 |
| 2018-11-15 | $0.004197 | $0.004698 | $0.003895 | $0.004133 | $509.03 | $1,385,788 |
| 2018-11-16 | $0.004152 | $0.004167 | $0.004006 | $0.004069 | $1,533.64 | $1,364,310 |
| 2018-11-17 | $0.004059 | $0.004078 | $0.003984 | $0.004019 | $2,519.63 | $1,347,849 |
| 2018-11-18 | $0.004005 | $0.004109 | $0.003918 | $0.004061 | $2,240.20 | $1,361,701 |
| 2018-11-19 | $0.003973 | $0.004055 | $0.002857 | $0.002906 | $1,890.67 | $974,460 |
| 2018-11-20 | $0.002888 | $0.003106 | $0.002478 | $0.002572 | $1,060.44 | $862,396 |
| 2018-11-21 | $0.002571 | $0.003164 | $0.002481 | $0.003124 | $1,910.97 | $1,047,630 |
| 2018-11-22 | $0.003122 | $0.003155 | $0.002618 | $0.002749 | $1,332.02 | $921,907 |
| 2018-11-23 | $0.002741 | $0.002799 | $0.002471 | $0.002631 | $1,476.02 | $882,194 |
| 2018-11-24 | $0.002640 | $0.002942 | $0.002521 | $0.002627 | $893.04 | $880,816 |
| 2018-11-25 | $0.002592 | $0.002922 | $0.002110 | $0.002566 | $1,210.27 | $860,441 |
| 2018-11-26 | $0.002558 | $0.002601 | $0.002289 | $0.002392 | $2,988.29 | $802,066 |
| 2018-11-27 | $0.002399 | $0.002486 | $0.002254 | $0.002433 | $1,455.14 | $815,902 |
| 2018-11-28 | $0.002442 | $0.002870 | $0.002440 | $0.002784 | $1,500.17 | $933,637 |
| 2018-11-29 | $0.002789 | $0.002823 | $0.002603 | $0.002675 | $1,669.86 | $897,138 |
| 2018-11-30 | $0.002699 | $0.002957 | $0.002531 | $0.002563 | $688.61 | $859,535 |