ALAX ALX
Xếp hạng #?
22:16:37 07/01/2021
ALAX (ALX)
Không theo dõi
Lịch sử giá ALAX (ALX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003068 | $0.003116 | $0.003037 | $0.003066 | $182.70 | $1,541,776 |
| 2019-03-02 | $0.003037 | $0.003083 | $0.002949 | $0.002993 | $178.28 | $1,505,407 |
| 2019-03-03 | $0.003020 | $0.003072 | $0.002860 | $0.002904 | $177.09 | $1,460,417 |
| 2019-03-04 | $0.002924 | $0.003268 | $0.002811 | $0.003215 | $208.82 | $1,616,677 |
| 2019-03-05 | $0.003007 | $0.003469 | $0.002949 | $0.003341 | $183.77 | $1,680,454 |
| 2019-03-06 | $0.003358 | $0.003521 | $0.003246 | $0.003414 | $205.99 | $1,716,852 |
| 2019-03-07 | $0.003411 | $0.003877 | $0.003290 | $0.003650 | $317.54 | $1,835,569 |
| 2019-03-08 | $0.003656 | $0.003884 | $0.003312 | $0.003554 | $211.30 | $1,787,407 |
| 2019-03-09 | $0.003564 | $0.003859 | $0.003289 | $0.003379 | $209.93 | $1,699,539 |
| 2019-03-10 | $0.003333 | $0.003793 | $0.003284 | $0.003586 | $215.44 | $1,803,333 |
| 2019-03-11 | $0.003793 | $0.003793 | $0.003114 | $0.003190 | $190.12 | $1,604,171 |
| 2019-03-12 | $0.003235 | $0.003585 | $0.002723 | $0.002956 | $121.92 | $1,486,758 |
| 2019-03-13 | $0.002958 | $0.003504 | $0.002666 | $0.003366 | $195.47 | $1,692,584 |
| 2019-03-14 | $0.003382 | $0.003493 | $0.002666 | $0.002673 | $178.74 | $1,344,055 |
| 2019-03-15 | $0.002670 | $0.003615 | $0.002670 | $0.002908 | $78.78 | $1,462,685 |
| 2019-03-16 | $0.002925 | $0.003675 | $0.002803 | $0.002864 | $151.77 | $1,440,376 |
| 2019-03-17 | $0.002861 | $0.003008 | $0.002813 | $0.002903 | $179.07 | $1,459,776 |
| 2019-03-18 | $0.002907 | $0.002978 | $0.002659 | $0.002837 | $179.12 | $1,426,757 |
| 2019-03-19 | $0.002849 | $0.002914 | $0.002664 | $0.002767 | $170.50 | $1,391,604 |
| 2019-03-20 | $0.002787 | $0.002911 | $0.002480 | $0.002787 | $176.78 | $1,401,616 |
| 2019-03-21 | $0.002776 | $0.002856 | $0.002431 | $0.002528 | $153.08 | $1,271,570 |
| 2019-03-22 | $0.002618 | $0.002711 | $0.002491 | $0.002574 | $183.42 | $1,294,620 |
| 2019-03-23 | $0.002588 | $0.002763 | $0.002497 | $0.002712 | $178.58 | $1,364,116 |
| 2019-03-24 | $0.002727 | $0.002762 | $0.002490 | $0.002612 | $91.95 | $1,313,822 |
| 2019-03-25 | $0.002641 | $0.002748 | $0.002444 | $0.002553 | $162.31 | $1,283,945 |
| 2019-03-26 | $0.002573 | $0.002704 | $0.002453 | $0.002525 | $181.46 | $1,269,955 |
| 2019-03-27 | $0.002493 | $0.002649 | $0.002479 | $0.002607 | $167.98 | $1,311,254 |
| 2019-03-28 | $0.002609 | $0.002616 | $0.002477 | $0.002495 | $185.90 | $1,254,891 |
| 2019-03-29 | $0.002495 | $0.002671 | $0.002467 | $0.002634 | $140.95 | $1,324,575 |
| 2019-03-30 | $0.002608 | $0.002743 | $0.002510 | $0.002554 | $158.84 | $1,284,208 |
| 2019-03-31 | $0.002554 | $0.002556 | $0.002501 | $0.002547 | $154.84 | $1,280,985 |