Aliencoin ALN
Xếp hạng #?
00:14:07 17/05/2016
Aliencoin (ALN)
Không hoạt động
Lịch sử giá Aliencoin (ALN) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.00009400 | $0.00009438 | $0.00007721 | $0.00009147 | $2.04 | $1,263.61 |
| 2014-05-02 | $0.00009155 | $0.00009159 | $0.00007538 | $0.00007616 | $1.67 | $1,052.11 |
| 2014-05-03 | $0.00007639 | $0.00007640 | $0.00007322 | $0.00007456 | $0.9569 | $1,029.94 |
| 2014-05-04 | $0.00007442 | $0.00007476 | $0.00006923 | $0.00006971 | $2.76 | $962.90 |
| 2014-05-05 | $0.00006982 | $0.00007056 | $0.00003849 | $0.00006064 | $6.85 | $837.61 |
| 2014-05-06 | $0.00006069 | $0.00006069 | $0.00003851 | $0.00003873 | $2.21 | $535.01 |
| 2014-05-07 | $0.00003861 | $0.00009092 | $0.00003861 | $0.00008352 | $0.3557 | $1,153.67 |
| 2014-05-08 | $0.00008338 | $0.0001014 | $0.00006578 | $0.0001012 | $6.26 | $1,398.50 |
| 2014-05-09 | $0.0001012 | $0.0001254 | $0.00006725 | $0.00009002 | $5.26 | $1,243.49 |
| 2014-05-10 | $0.00008989 | $0.0001185 | $0.00008969 | $0.0001182 | $3.16 | $1,633.21 |
| 2014-05-11 | $0.0001182 | $0.0001184 | $0.00008235 | $0.00008339 | $2.94 | $1,151.98 |
| 2014-05-12 | $0.00008339 | $0.00008359 | $0.00006594 | $0.00006612 | $4.26 | $913.35 |
| 2014-05-13 | $0.00006622 | $0.00007069 | $0.00006554 | $0.00006611 | $3.10 | $913.29 |
| 2014-05-14 | $0.00006610 | $0.00006700 | $0.00006608 | $0.00006654 | $0.01663 | $919.16 |
| 2014-05-15 | $0.00006707 | $0.0001119 | $0.00004909 | $0.0001118 | $2.25 | $1,544.33 |
| 2014-05-16 | $0.0001118 | $0.0002202 | $0.0001112 | $0.0001346 | $9.12 | $1,858.87 |
| 2014-05-17 | $0.0001344 | $0.0001573 | $0.0001342 | $0.0001391 | $2.84 | $1,921.02 |
| 2014-05-18 | $0.0001392 | $0.0001658 | $0.0001335 | $0.0001338 | $5.75 | $1,848.47 |
| 2014-05-19 | $0.0001339 | $0.0002225 | $0.0001331 | $0.0001695 | $10.50 | $2,341.22 |
| 2014-05-20 | $0.0001695 | $0.0002401 | $0.0001581 | $0.0001895 | $5.96 | $2,617.54 |
| 2014-05-21 | $0.0001894 | $0.0003301 | $0.0001890 | $0.0003146 | $28.76 | $4,345.70 |
| 2014-05-22 | $0.0003147 | $0.0003516 | $0.0002845 | $0.0003143 | $4.10 | $4,342.32 |
| 2014-05-23 | $0.0003147 | $0.0003199 | $0.0002082 | $0.0002708 | $19.16 | $3,740.59 |
| 2014-05-24 | $0.0002705 | $0.0003046 | $0.0002685 | $0.0003046 | $7.51 | $4,207.41 |
| 2014-05-25 | $0.0003046 | $0.0005686 | $0.0003046 | $0.0004965 | $62.05 | $6,858.06 |
| 2014-05-26 | $0.0004973 | $0.0005084 | $0.0003179 | $0.0003382 | $68.96 | $4,672.49 |
| 2014-05-27 | $0.0003384 | $0.0003395 | $0.0002964 | $0.0002970 | $1.27 | $4,103.35 |
| 2014-05-28 | $0.0002974 | $0.0003356 | $0.0002897 | $0.0002943 | $1.28 | $4,065.42 |
| 2014-05-29 | $0.0002939 | $0.0003402 | $0.0002828 | $0.0003068 | $13.87 | $4,238.31 |
| 2014-05-30 | $0.0003068 | $0.0005682 | $0.0003068 | $0.0004800 | $165.46 | $6,630.49 |
| 2014-05-31 | $0.0004800 | $0.0005872 | $0.0003790 | $0.0005872 | $113.49 | $8,111.32 |