ALAX ALX
Xếp hạng #?
22:16:37 07/01/2021
ALAX (ALX)
Không theo dõi
Lịch sử giá ALAX (ALX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.003491 | $0.003614 | $0.002744 | $0.002878 | $142.99 | $1,447,341 |
| 2019-07-02 | $0.002877 | $0.003492 | $0.002675 | $0.003465 | $22.36 | $1,742,677 |
| 2019-07-03 | $0.003466 | $0.003581 | $0.002950 | $0.003067 | $1.60 | $1,542,624 |
| 2019-07-04 | $0.003068 | $0.003528 | $0.002702 | $0.002716 | $56.31 | $1,366,052 |
| 2019-07-05 | $0.002717 | $0.002807 | $0.002691 | $0.002707 | $2.71 | $1,361,301 |
| 2019-07-06 | $0.002707 | $0.002769 | $0.002702 | $0.002747 | $0 | $1,381,664 |
| 2019-07-07 | $0.002747 | $0.002747 | $0.002303 | $0.002446 | $790.43 | $1,230,086 |
| 2019-07-08 | $0.002446 | $0.002574 | $0.002428 | $0.002517 | $89.32 | $1,265,862 |
| 2019-07-09 | $0.002519 | $0.002635 | $0.002476 | $0.002503 | $50.68 | $1,258,850 |
| 2019-07-10 | $0.002505 | $0.002950 | $0.002302 | $0.002483 | $90.07 | $1,248,893 |
| 2019-07-11 | $0.002483 | $0.002483 | $0.001366 | $0.001672 | $699.67 | $840,956 |
| 2019-07-12 | $0.001577 | $0.002188 | $0.001455 | $0.001761 | $139.54 | $885,613 |
| 2019-07-13 | $0.001963 | $0.002047 | $0.001405 | $0.001464 | $93.38 | $736,190 |
| 2019-07-14 | $0.001450 | $0.001836 | $0.001158 | $0.001186 | $71.72 | $596,670 |
| 2019-07-15 | $0.001245 | $0.001527 | $0.001081 | $0.001374 | $77.80 | $690,876 |
| 2019-07-16 | $0.001411 | $0.001598 | $0.001005 | $0.001071 | $31.26 | $538,783 |
| 2019-07-17 | $0.001098 | $0.001353 | $0.0009860 | $0.001216 | $68.32 | $611,714 |
| 2019-07-18 | $0.001260 | $0.001395 | $0.001056 | $0.001222 | $69.64 | $614,331 |
| 2019-07-19 | $0.001222 | $0.001288 | $0.001092 | $0.001146 | $83.65 | $576,315 |
| 2019-07-20 | $0.001222 | $0.001277 | $0.001130 | $0.001216 | $71.37 | $611,734 |
| 2019-07-21 | $0.001216 | $0.001258 | $0.001124 | $0.001167 | $69.04 | $586,841 |
| 2019-07-22 | $0.001160 | $0.001174 | $0.001102 | $0.001122 | $29.72 | $564,514 |
| 2019-07-23 | $0.001123 | $0.001123 | $0.001082 | $0.001086 | $0 | $546,126 |
| 2019-07-24 | $0.001086 | $0.001195 | $0.001077 | $0.001192 | $1.32 | $599,674 |
| 2019-07-25 | $0.001192 | $0.001231 | $0.001187 | $0.001217 | $0 | $612,126 |
| 2019-07-26 | $0.001217 | $0.001217 | $0.001217 | $0.001217 | $0 | $612,126 |
| 2019-07-27 | $0.001217 | $0.001217 | $0.001217 | $0.001217 | $0 | $612,126 |
| 2019-07-28 | $0.001217 | $0.001217 | $0.001217 | $0.001217 | $0 | $612,126 |
| 2019-07-29 | $0.001217 | $0.001217 | $0.001217 | $0.001217 | $0 | $612,126 |
| 2019-07-30 | $0.001217 | $0.001217 | $0.001217 | $0.001217 | $0 | $612,126 |
| 2019-07-31 | $0.001217 | $0.001217 | $0.001217 | $0.001217 | $0 | $612,126 |