ALAX ALX
Xếp hạng #?
22:16:37 07/01/2021
ALAX (ALX)
Không theo dõi
Lịch sử giá ALAX (ALX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003074 | $0.003109 | $0.002972 | $0.003016 | $228.01 | $1,516,624 |
| 2019-05-02 | $0.002993 | $0.003249 | $0.002980 | $0.003217 | $195.47 | $1,617,832 |
| 2019-05-03 | $0.003138 | $0.003393 | $0.003093 | $0.003255 | $198.94 | $1,637,183 |
| 2019-05-04 | $0.003255 | $0.003402 | $0.002916 | $0.003217 | $447.17 | $1,617,831 |
| 2019-05-05 | $0.003224 | $0.003281 | $0.002636 | $0.002878 | $226.78 | $1,447,482 |
| 2019-05-06 | $0.002884 | $0.003469 | $0.002673 | $0.003261 | $203.27 | $1,640,150 |
| 2019-05-07 | $0.003227 | $0.003448 | $0.002933 | $0.002972 | $184.04 | $1,494,472 |
| 2019-05-08 | $0.003169 | $0.003239 | $0.002862 | $0.002991 | $187.65 | $1,503,998 |
| 2019-05-09 | $0.003111 | $0.003240 | $0.002852 | $0.002908 | $183.88 | $1,462,310 |
| 2019-05-10 | $0.002969 | $0.003071 | $0.002208 | $0.002939 | $227.84 | $1,478,235 |
| 2019-05-11 | $0.002569 | $0.003343 | $0.002447 | $0.003198 | $131.42 | $1,608,171 |
| 2019-05-12 | $0.003186 | $0.003299 | $0.002682 | $0.002760 | $173.06 | $1,387,894 |
| 2019-05-13 | $0.002760 | $0.003438 | $0.002733 | $0.003122 | $166.17 | $1,569,857 |
| 2019-05-14 | $0.003131 | $0.003679 | $0.002878 | $0.003301 | $206.39 | $1,660,236 |
| 2019-05-15 | $0.003074 | $0.005267 | $0.003062 | $0.004372 | $393.40 | $2,198,705 |
| 2019-05-16 | $0.004385 | $0.005826 | $0.003947 | $0.004975 | $292.43 | $2,502,132 |
| 2019-05-17 | $0.004754 | $0.005352 | $0.004030 | $0.004824 | $279.85 | $2,426,136 |
| 2019-05-18 | $0.004824 | $0.004934 | $0.003870 | $0.004180 | $255.39 | $2,102,089 |
| 2019-05-19 | $0.004192 | $0.005430 | $0.003682 | $0.003733 | $375.03 | $1,877,264 |
| 2019-05-20 | $0.003733 | $0.005002 | $0.003533 | $0.004148 | $478.61 | $2,086,267 |
| 2019-05-21 | $0.004421 | $0.004995 | $0.003710 | $0.004663 | $289.00 | $2,344,929 |
| 2019-05-22 | $0.004663 | $0.004936 | $0.003330 | $0.003404 | $207.98 | $1,712,051 |
| 2019-05-23 | $0.003404 | $0.003461 | $0.003252 | $0.003438 | $26.36 | $1,728,836 |
| 2019-05-24 | $0.003436 | $0.004763 | $0.003410 | $0.004070 | $201.54 | $2,047,023 |
| 2019-05-25 | $0.004070 | $0.004606 | $0.003997 | $0.004156 | $257.90 | $2,090,036 |
| 2019-05-26 | $0.004156 | $0.004728 | $0.003961 | $0.004648 | $286.39 | $2,337,280 |
| 2019-05-27 | $0.004485 | $0.004742 | $0.004024 | $0.004106 | $254.21 | $2,064,933 |
| 2019-05-28 | $0.004156 | $0.004697 | $0.004085 | $0.004569 | $279.94 | $2,297,668 |
| 2019-05-29 | $0.004573 | $0.004788 | $0.003955 | $0.004674 | $311.03 | $2,350,798 |
| 2019-05-30 | $0.004674 | $0.004979 | $0.004289 | $0.004388 | $280.64 | $2,206,810 |
| 2019-05-31 | $0.004388 | $0.004602 | $0.004293 | $0.004592 | $189.60 | $2,309,489 |