ALAX ALX
Xếp hạng #?
22:16:37 07/01/2021
ALAX (ALX)
Không theo dõi
Lịch sử giá ALAX (ALX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002537 | $0.003171 | $0.002506 | $0.002932 | $287.08 | $1,474,469 |
| 2019-04-02 | $0.002935 | $0.003454 | $0.002862 | $0.003336 | $207.87 | $1,677,732 |
| 2019-04-03 | $0.003340 | $0.003711 | $0.003006 | $0.003197 | $360.09 | $1,607,860 |
| 2019-04-04 | $0.003101 | $0.003283 | $0.002955 | $0.003078 | $187.42 | $1,548,006 |
| 2019-04-05 | $0.003084 | $0.003286 | $0.002908 | $0.003173 | $325.31 | $1,595,768 |
| 2019-04-06 | $0.003176 | $0.003810 | $0.002921 | $0.003345 | $660.24 | $1,682,009 |
| 2019-04-07 | $0.003373 | $0.003766 | $0.002996 | $0.003259 | $426.10 | $1,638,805 |
| 2019-04-08 | $0.003580 | $0.004004 | $0.003142 | $0.003305 | $221.26 | $1,662,034 |
| 2019-04-09 | $0.003305 | $0.003713 | $0.003128 | $0.003491 | $306.78 | $1,755,492 |
| 2019-04-10 | $0.003491 | $0.003772 | $0.003154 | $0.003297 | $202.61 | $1,658,229 |
| 2019-04-11 | $0.003481 | $0.003658 | $0.002920 | $0.003292 | $206.98 | $1,655,560 |
| 2019-04-12 | $0.003108 | $0.003372 | $0.002880 | $0.003051 | $190.16 | $1,534,546 |
| 2019-04-13 | $0.003055 | $0.003990 | $0.002959 | $0.003179 | $231.17 | $1,598,511 |
| 2019-04-14 | $0.003179 | $0.003798 | $0.002987 | $0.003371 | $204.61 | $1,695,231 |
| 2019-04-15 | $0.003371 | $0.003834 | $0.002932 | $0.003527 | $217.75 | $1,773,831 |
| 2019-04-16 | $0.003530 | $0.003822 | $0.002997 | $0.003799 | $242.24 | $1,910,334 |
| 2019-04-17 | $0.003694 | $0.003799 | $0.003039 | $0.003491 | $226.65 | $1,755,896 |
| 2019-04-18 | $0.003217 | $0.003923 | $0.003059 | $0.003562 | $217.46 | $1,791,551 |
| 2019-04-19 | $0.003533 | $0.003889 | $0.003161 | $0.003877 | $239.13 | $1,949,779 |
| 2019-04-20 | $0.003883 | $0.003918 | $0.003190 | $0.003447 | $212.91 | $1,733,446 |
| 2019-04-21 | $0.003633 | $0.003869 | $0.003122 | $0.003235 | $345.12 | $1,626,720 |
| 2019-04-22 | $0.003244 | $0.003873 | $0.003136 | $0.003341 | $207.26 | $1,680,028 |
| 2019-04-23 | $0.003481 | $0.003973 | $0.003246 | $0.003390 | $390.97 | $1,704,761 |
| 2019-04-24 | $0.003345 | $0.003424 | $0.003084 | $0.003194 | $270.06 | $1,606,510 |
| 2019-04-25 | $0.003197 | $0.003235 | $0.002918 | $0.002932 | $181.02 | $1,474,407 |
| 2019-04-26 | $0.002927 | $0.003069 | $0.002886 | $0.002973 | $207.18 | $1,494,911 |
| 2019-04-27 | $0.002989 | $0.003074 | $0.002952 | $0.003016 | $196.74 | $1,516,694 |
| 2019-04-28 | $0.003018 | $0.003045 | $0.002988 | $0.002995 | $186.19 | $1,506,263 |
| 2019-04-29 | $0.002995 | $0.003015 | $0.002842 | $0.002886 | $316.15 | $1,451,325 |
| 2019-04-30 | $0.002890 | $0.003082 | $0.002877 | $0.003060 | $169.50 | $1,539,063 |