Aliencoin ALN
Xếp hạng #?
00:14:07 17/05/2016
Aliencoin (ALN)
Không hoạt động
Lịch sử giá Aliencoin (ALN) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.0001188 | $0.0005601 | $0.0001188 | $0.0001437 | $10.46 | $1,565.37 |
| 2014-04-02 | $0.0001435 | $0.0001447 | $0.0001164 | $0.0001180 | $9.91 | $1,298.68 |
| 2014-04-03 | $0.0001178 | $0.0001179 | $0.0001084 | $0.0001157 | $4.86 | $1,286.36 |
| 2014-04-04 | $0.0001156 | $0.0001182 | $0.0001116 | $0.0001162 | $1.09 | $1,305.06 |
| 2014-04-05 | $0.0001164 | $0.0001185 | $0.0001125 | $0.0001155 | $0.8618 | $1,310.30 |
| 2014-04-06 | $0.0001158 | $0.0002798 | $0.0001151 | $0.0001243 | $3.96 | $1,424.16 |
| 2014-04-07 | $0.0001246 | $0.0001334 | $0.0001162 | $0.0001309 | $16.92 | $1,514.00 |
| 2014-04-08 | $0.0001303 | $0.0001304 | $0.0001123 | $0.0001177 | $9.29 | $1,374.94 |
| 2014-04-09 | $0.0001178 | $0.0001185 | $0.0001109 | $0.0001151 | $8.29 | $1,356.98 |
| 2014-04-10 | $0.0001151 | $0.0001153 | $0.00008968 | $0.00009193 | $4.84 | $1,093.68 |
| 2014-04-11 | $0.00009129 | $0.0001456 | $0.00008814 | $0.0001052 | $11.73 | $1,263.92 |
| 2014-04-12 | $0.0001052 | $0.0001606 | $0.0001049 | $0.0001264 | $12.27 | $1,531.96 |
| 2014-04-13 | $0.0001263 | $0.0001282 | $0.0001028 | $0.0001078 | $4.67 | $1,318.70 |
| 2014-04-14 | $0.0001076 | $0.0001614 | $0.0001059 | $0.0001239 | $65.35 | $1,525.17 |
| 2014-04-15 | $0.0001238 | $0.0001643 | $0.0001184 | $0.0001342 | $207.55 | $1,673.01 |
| 2014-04-16 | $0.0001341 | $0.0001519 | $0.0001317 | $0.0001424 | $8.48 | $1,790.95 |
| 2014-04-17 | $0.0001424 | $0.0001441 | $0.0001309 | $0.0001386 | $4.40 | $1,759.10 |
| 2014-04-18 | $0.0001389 | $0.0001396 | $0.0001186 | $0.0001247 | $13.74 | $1,597.16 |
| 2014-04-19 | $0.0001247 | $0.0001352 | $0.0001103 | $0.0001103 | $9.23 | $1,425.69 |
| 2014-04-20 | $0.0001104 | $0.0001132 | $0.0001032 | $0.0001046 | $3.70 | $1,363.47 |
| 2014-04-21 | $0.0001045 | $0.0001117 | $0.0001045 | $0.0001091 | $3.95 | $1,434.10 |
| 2014-04-22 | $0.0001090 | $0.0001107 | $0.0001073 | $0.0001073 | $4.47 | $1,423.40 |
| 2014-04-23 | $0.0001074 | $0.0001656 | $0.0001074 | $0.0001179 | $6.28 | $1,576.82 |
| 2014-04-24 | $0.0001178 | $0.0001701 | $0.0001159 | $0.0001701 | $6.88 | $2,294.23 |
| 2014-04-25 | $0.0001702 | $0.0001702 | $0.0001034 | $0.0001107 | $7.22 | $1,506.21 |
| 2014-04-26 | $0.0001108 | $0.0001115 | $0.0001048 | $0.0001054 | $3.11 | $1,446.01 |
| 2014-04-27 | $0.0001146 | $0.0001148 | $0.0001006 | $0.0001008 | $22.68 | $1,392.50 |
| 2014-04-28 | $0.0001004 | $0.0001029 | $0.00009728 | $0.0001012 | $1.50 | $1,398.23 |
| 2014-04-29 | $0.0001013 | $0.0001020 | $0.00007085 | $0.00007155 | $13.25 | $988.42 |
| 2014-04-30 | $0.00007155 | $0.00009446 | $0.00007076 | $0.00009401 | $5.25 | $1,298.57 |