ALAX ALX
Xếp hạng #?
22:16:37 07/01/2021
ALAX (ALX)
Không theo dõi
Lịch sử giá ALAX (ALX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001827 | $0.001995 | $0.001819 | $0.001954 | $112.59 | $982,802 |
| 2019-01-02 | $0.001929 | $0.005083 | $0.001363 | $0.001750 | $1,847.70 | $879,871 |
| 2019-01-03 | $0.001748 | $0.002056 | $0.001453 | $0.002047 | $22.47 | $1,029,386 |
| 2019-01-04 | $0.002049 | $0.002063 | $0.001493 | $0.001653 | $41.94 | $831,230 |
| 2019-01-05 | $0.001568 | $0.001731 | $0.001568 | $0.001586 | $96.05 | $797,789 |
| 2019-01-06 | $0.001684 | $0.001783 | $0.001524 | $0.001734 | $104.83 | $871,914 |
| 2019-01-07 | $0.001690 | $0.002957 | $0.001565 | $0.002460 | $273.01 | $1,237,210 |
| 2019-01-08 | $0.002490 | $0.002719 | $0.001770 | $0.001786 | $998.99 | $898,087 |
| 2019-01-09 | $0.001793 | $0.001862 | $0.001655 | $0.001727 | $103.31 | $868,472 |
| 2019-01-10 | $0.001748 | $0.001786 | $0.001400 | $0.001496 | $88.72 | $752,216 |
| 2019-01-11 | $0.001422 | $0.001524 | $0.001378 | $0.001419 | $85.11 | $713,872 |
| 2019-01-12 | $0.001404 | $0.001433 | $0.001379 | $0.001386 | $82.09 | $696,820 |
| 2019-01-13 | $0.001384 | $0.001811 | $0.001375 | $0.001810 | $15.39 | $910,504 |
| 2019-01-14 | $0.001916 | $0.001920 | $0.001339 | $0.001488 | $1,422.88 | $748,411 |
| 2019-01-15 | $0.001500 | $0.001539 | $0.001370 | $0.001416 | $83.58 | $712,335 |
| 2019-01-16 | $0.001394 | $0.001496 | $0.001382 | $0.001496 | $90.03 | $752,408 |
| 2019-01-17 | $0.001456 | $0.001506 | $0.001405 | $0.001474 | $88.30 | $741,053 |
| 2019-01-18 | $0.001490 | $0.001498 | $0.001434 | $0.001451 | $86.28 | $729,936 |
| 2019-01-19 | $0.001448 | $0.001522 | $0.001443 | $0.001499 | $88.77 | $753,889 |
| 2019-01-20 | $0.001510 | $0.001514 | $0.001435 | $0.001459 | $88.77 | $733,694 |
| 2019-01-21 | $0.001469 | $0.001551 | $0.001435 | $0.001470 | $671.70 | $739,026 |
| 2019-01-22 | $0.001468 | $0.001971 | $0.001468 | $0.001825 | $162.36 | $917,799 |
| 2019-01-23 | $0.001761 | $0.003521 | $0.001487 | $0.001962 | $466.94 | $986,911 |
| 2019-01-24 | $0.001805 | $0.003492 | $0.001795 | $0.001948 | $156.15 | $979,878 |
| 2019-01-25 | $0.001945 | $0.002000 | $0.001918 | $0.001953 | $116.59 | $982,432 |
| 2019-01-26 | $0.001944 | $0.002075 | $0.001922 | $0.002030 | $121.63 | $1,020,793 |
| 2019-01-27 | $0.002028 | $0.002062 | $0.001970 | $0.001970 | $238.07 | $990,929 |
| 2019-01-28 | $0.001985 | $0.002018 | $0.001807 | $0.001882 | $113.31 | $946,347 |
| 2019-01-29 | $0.001888 | $0.001906 | $0.001807 | $0.001841 | $111.63 | $925,891 |
| 2019-01-30 | $0.001876 | $0.002022 | $0.001822 | $0.001997 | $116.48 | $1,004,373 |
| 2019-01-31 | $0.002010 | $0.002317 | $0.001709 | $0.001717 | $121.83 | $863,520 |