ALAX ALX
Xếp hạng #?
22:16:37 07/01/2021
ALAX (ALX)
Không theo dõi
Lịch sử giá ALAX (ALX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002569 | $0.002784 | $0.002525 | $0.002708 | $1,480.69 | $908,189 |
| 2018-12-02 | $0.002697 | $0.002763 | $0.002615 | $0.002623 | $43.83 | $879,737 |
| 2018-12-03 | $0.002622 | $0.002722 | $0.002121 | $0.002544 | $1,295.84 | $853,158 |
| 2018-12-04 | $0.002541 | $0.002699 | $0.002510 | $0.002600 | $1,370.94 | $871,752 |
| 2018-12-05 | $0.002589 | $0.002647 | $0.002395 | $0.002422 | $390.53 | $1,218,100 |
| 2018-12-06 | $0.002369 | $0.002475 | $0.002114 | $0.002114 | $323.15 | $1,063,244 |
| 2018-12-07 | $0.002110 | $0.002379 | $0.001923 | $0.002297 | $1,411.89 | $1,155,238 |
| 2018-12-08 | $0.002305 | $0.002768 | $0.002181 | $0.002671 | $312.69 | $1,343,383 |
| 2018-12-09 | $0.002754 | $0.003047 | $0.002641 | $0.002791 | $1,601.21 | $1,403,857 |
| 2018-12-10 | $0.002894 | $0.002938 | $0.002739 | $0.002775 | $1,554.11 | $1,395,772 |
| 2018-12-11 | $0.002787 | $0.002815 | $0.002656 | $0.002708 | $1,471.83 | $1,361,863 |
| 2018-12-12 | $0.002691 | $0.002792 | $0.002650 | $0.002731 | $1,521.94 | $1,373,379 |
| 2018-12-13 | $0.002732 | $0.002869 | $0.002679 | $0.002718 | $36.45 | $1,366,791 |
| 2018-12-14 | $0.002724 | $0.002767 | $0.002642 | $0.002685 | $1,456.05 | $1,350,476 |
| 2018-12-15 | $0.002667 | $0.002722 | $0.002611 | $0.002678 | $160.08 | $1,346,700 |
| 2018-12-16 | $0.002688 | $0.002795 | $0.002550 | $0.002645 | $164.31 | $1,330,438 |
| 2018-12-17 | $0.002625 | $0.003091 | $0.002551 | $0.003035 | $1,700.23 | $1,526,272 |
| 2018-12-18 | $0.003019 | $0.003214 | $0.002941 | $0.003214 | $193.42 | $1,616,139 |
| 2018-12-19 | $0.003224 | $0.003456 | $0.003166 | $0.003192 | $510.75 | $1,605,149 |
| 2018-12-20 | $0.003202 | $0.003740 | $0.003185 | $0.003669 | $629.07 | $1,844,938 |
| 2018-12-21 | $0.003663 | $0.003760 | $0.002770 | $0.002885 | $70.78 | $1,450,691 |
| 2018-12-22 | $0.002881 | $0.003282 | $0.002439 | $0.002518 | $113.12 | $1,266,427 |
| 2018-12-23 | $0.002522 | $0.003160 | $0.001859 | $0.001890 | $573.11 | $950,723 |
| 2018-12-24 | $0.001890 | $0.003457 | $0.001890 | $0.003078 | $1,621.94 | $1,547,783 |
| 2018-12-25 | $0.003059 | $0.003059 | $0.002000 | $0.002076 | $199.38 | $1,043,903 |
| 2018-12-26 | $0.002077 | $0.002190 | $0.001969 | $0.002084 | $68.08 | $1,047,822 |
| 2018-12-27 | $0.002054 | $0.002107 | $0.001868 | $0.001907 | $122.53 | $958,966 |
| 2018-12-28 | $0.001924 | $0.002258 | $0.001860 | $0.002223 | $133.48 | $1,118,208 |
| 2018-12-29 | $0.002229 | $0.002414 | $0.002093 | $0.002207 | $153.18 | $1,110,043 |
| 2018-12-30 | $0.002212 | $0.002276 | $0.002145 | $0.002168 | $28.75 | $1,090,141 |
| 2018-12-31 | $0.002171 | $0.002173 | $0.001816 | $0.001827 | $47.70 | $918,837 |