ALAX ALX
Xếp hạng #?
22:16:37 07/01/2021
ALAX (ALX)
Không theo dõi
Lịch sử giá ALAX (ALX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.004593 | $0.004740 | $0.004522 | $0.004555 | $207.67 | $2,290,936 |
| 2019-06-02 | $0.004555 | $0.004769 | $0.004554 | $0.004658 | $288.19 | $2,342,572 |
| 2019-06-03 | $0.004658 | $0.004724 | $0.004239 | $0.004271 | $280.31 | $2,147,805 |
| 2019-06-04 | $0.004248 | $0.004301 | $0.003964 | $0.004091 | $252.91 | $2,057,264 |
| 2019-06-05 | $0.004091 | $0.004239 | $0.004027 | $0.004228 | $261.85 | $2,126,128 |
| 2019-06-06 | $0.004210 | $0.004253 | $0.002922 | $0.003080 | $193.46 | $1,549,115 |
| 2019-06-07 | $0.003220 | $0.004190 | $0.002994 | $0.003522 | $210.04 | $1,771,082 |
| 2019-06-08 | $0.003576 | $0.003774 | $0.002929 | $0.003198 | $238.39 | $1,608,205 |
| 2019-06-09 | $0.003202 | $0.003733 | $0.002777 | $0.003234 | $206.92 | $1,626,566 |
| 2019-06-10 | $0.002903 | $0.003696 | $0.002768 | $0.003072 | $190.69 | $1,544,918 |
| 2019-06-11 | $0.003047 | $0.003734 | $0.002897 | $0.002994 | $188.64 | $1,505,583 |
| 2019-06-12 | $0.003002 | $0.003489 | $0.002956 | $0.003444 | $211.71 | $1,732,135 |
| 2019-06-13 | $0.003264 | $0.003528 | $0.003106 | $0.003171 | $196.14 | $1,594,756 |
| 2019-06-14 | $0.003125 | $0.004396 | $0.003068 | $0.004063 | $253.04 | $2,043,553 |
| 2019-06-15 | $0.004064 | $0.004106 | $0.003803 | $0.003898 | $0.07300 | $1,960,183 |
| 2019-06-16 | $0.003898 | $0.004165 | $0.003258 | $0.003621 | $182.45 | $1,820,835 |
| 2019-06-17 | $0.003621 | $0.003913 | $0.003272 | $0.003749 | $229.18 | $1,885,443 |
| 2019-06-18 | $0.003835 | $0.003899 | $0.003161 | $0.003184 | $173.50 | $1,601,060 |
| 2019-06-19 | $0.003183 | $0.003240 | $0.003180 | $0.003208 | $0 | $1,613,458 |
| 2019-06-20 | $0.003208 | $0.003208 | $0.003208 | $0.003208 | $0 | $1,613,458 |
| 2019-06-21 | $0.003208 | $0.004070 | $0.003208 | $0.003574 | $9.29 | $1,797,519 |
| 2019-06-22 | $0.003575 | $0.004394 | $0.003573 | $0.003782 | $78.17 | $1,901,924 |
| 2019-06-23 | $0.003793 | $0.004483 | $0.003721 | $0.003935 | $231.56 | $1,978,996 |
| 2019-06-24 | $0.003935 | $0.004368 | $0.003710 | $0.003755 | $72.22 | $1,888,215 |
| 2019-06-25 | $0.003756 | $0.004368 | $0.003737 | $0.003849 | $119.73 | $1,935,770 |
| 2019-06-26 | $0.003849 | $0.004622 | $0.003822 | $0.004307 | $31.17 | $2,165,781 |
| 2019-06-27 | $0.004307 | $0.004392 | $0.003377 | $0.003562 | $88.22 | $1,791,400 |
| 2019-06-28 | $0.003566 | $0.004271 | $0.003550 | $0.004240 | $41.43 | $2,132,138 |
| 2019-06-29 | $0.004245 | $0.004434 | $0.003815 | $0.004416 | $4.08 | $2,220,974 |
| 2019-06-30 | $0.004408 | $0.004461 | $0.003491 | $0.003491 | $30.75 | $1,755,646 |