ALAX ALX
Xếp hạng #?
22:16:37 07/01/2021
ALAX (ALX)
Không theo dõi
Lịch sử giá ALAX (ALX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.002049 | $0.002100 | $0.002015 | $0.002026 | $0.002026 | $42,058.57 |
| 2020-01-02 | $0.002027 | $0.002027 | $0.001971 | $0.001972 | $0 | $40,925.58 |
| 2020-01-03 | $0.001972 | $0.002185 | $0.001972 | $0.002180 | $0.006541 | $45,262.00 |
| 2020-01-04 | $0.002180 | $0.002234 | $0.002162 | $0.002220 | $0.002220 | $46,082.78 |
| 2020-01-05 | $0.002219 | $0.002270 | $0.002219 | $0.002231 | $0.002231 | $46,300.95 |
| 2020-01-06 | $0.002231 | $0.002341 | $0.002228 | $0.002330 | $0.002330 | $48,363.43 |
| 2020-01-07 | $0.002332 | $0.002719 | $0.002310 | $0.002691 | $203.10 | $55,869.30 |
| 2020-01-08 | $0.002691 | $0.002752 | $0.002504 | $0.002562 | $0.002562 | $53,185.14 |
| 2020-01-09 | $0.002560 | $0.002562 | $0.002345 | $0.002391 | $0.002391 | $49,628.49 |
| 2020-01-10 | $0.002392 | $0.002520 | $0.002332 | $0.002515 | $0.002515 | $52,195.72 |
| 2020-01-11 | $0.002515 | $0.002588 | $0.002485 | $0.002528 | $0.002528 | $52,476.76 |
| 2020-01-12 | $0.002525 | $0.002611 | $0.002522 | $0.002606 | $0.002606 | $54,092.78 |
| 2020-01-13 | $0.002613 | $0.002668 | $0.002554 | $0.002661 | $0.002661 | $55,226.56 |
| 2020-01-14 | $0.002658 | $0.003043 | $0.002655 | $0.003008 | $0.003008 | $62,438.91 |
| 2020-01-15 | $0.003012 | $0.003093 | $0.002924 | $0.002988 | $0 | $62,025.74 |
| 2020-01-16 | $0.002988 | $0.002988 | $0.002988 | $0.002988 | $0 | $62,025.74 |
| 2020-01-17 | $0.002988 | $0.002988 | $0.002988 | $0.002988 | $0 | $62,025.74 |
| 2020-01-18 | $0.002988 | $0.002988 | $0.002988 | $0.002988 | $0 | $62,025.74 |
| 2020-01-19 | $0.002988 | $0.002988 | $0.002988 | $0.002988 | $0 | $62,025.74 |
| 2020-01-20 | $0.002988 | $0.002988 | $0.002988 | $0.002988 | $0 | $62,025.74 |
| 2020-01-21 | $0.002988 | $0.002988 | $0.002852 | $0.002919 | $0.008756 | $60,586.04 |
| 2020-01-22 | $0.002918 | $0.002942 | $0.002869 | $0.002898 | $0 | $60,147.09 |
| 2020-01-23 | $0.002898 | $0.002898 | $0.002898 | $0.002898 | $0 | $60,147.09 |
| 2020-01-24 | $0.002898 | $0.002898 | $0.002898 | $0.002898 | $0 | $60,147.09 |
| 2020-01-25 | $0.002898 | $0.002898 | $0.002898 | $0.002898 | $0 | $60,147.09 |
| 2020-01-26 | $0.002898 | $0.002898 | $0.002898 | $0.002898 | $0 | $60,147.09 |
| 2020-01-27 | $0.002898 | $0.002973 | $0.002898 | $0.002939 | $1.00 | $61,001.28 |
| 2020-01-28 | $0.002940 | $0.002993 | $0.002938 | $0.002960 | $0 | $61,433.81 |
| 2020-01-29 | $0.002960 | $0.003053 | $0.002627 | $0.002627 | $724.77 | $54,530.67 |
| 2020-01-30 | $0.002625 | $0.002794 | $0.002586 | $0.002772 | $12.73 | $57,547.35 |
| 2020-01-31 | $0.002771 | $0.002780 | $0.002720 | $0.002735 | $0 | $56,766.28 |