Aliencoin ALN
Xếp hạng #?
00:14:07 17/05/2016
Aliencoin (ALN)
Không hoạt động
Lịch sử giá Aliencoin (ALN) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.0005863 | $0.0005863 | $0.0003781 | $0.0004404 | $18.27 | $6,083.57 |
| 2014-06-02 | $0.0004412 | $0.0005318 | $0.0004408 | $0.0004950 | $40.31 | $6,838.21 |
| 2014-06-03 | $0.0004955 | $0.0005457 | $0.0004721 | $0.0004740 | $14.79 | $6,547.68 |
| 2014-06-04 | $0.0004740 | $0.0004914 | $0.0004037 | $0.0004875 | $55.24 | $6,734.83 |
| 2014-06-05 | $0.0004876 | $0.0004918 | $0.0003279 | $0.0003428 | $58.96 | $4,735.57 |
| 2014-06-06 | $0.0003428 | $0.0003435 | $0.0002943 | $0.0002944 | $10.16 | $4,066.72 |
| 2014-06-07 | $0.0002942 | $0.0002948 | $0.0002673 | $0.0002680 | $20.38 | $3,702.32 |
| 2014-06-08 | $0.0002685 | $0.0002754 | $0.0002616 | $0.0002625 | $7.59 | $3,626.32 |
| 2014-06-09 | $0.0002625 | $0.0003379 | $0.0002620 | $0.0003377 | $24.23 | $4,664.81 |
| 2014-06-10 | $0.0003376 | $0.0003381 | $0.0002679 | $0.0002743 | $7.58 | $3,788.49 |
| 2014-06-11 | $0.0002743 | $0.0003171 | $0.0002635 | $0.0003169 | $23.99 | $4,378.00 |
| 2014-06-12 | $0.0003672 | $0.0003809 | $0.0003007 | $0.0003187 | $19.36 | $4,403.00 |
| 2014-06-13 | $0.0003170 | $0.0003280 | $0.0002992 | $0.0003058 | $23.74 | $4,223.88 |
| 2014-06-14 | $0.0003061 | $0.0004132 | $0.0002859 | $0.0003024 | $84.33 | $4,177.88 |
| 2014-06-15 | $0.0003002 | $0.0003361 | $0.0002774 | $0.0003075 | $6.44 | $4,247.82 |
| 2014-06-16 | $0.0003083 | $0.0003636 | $0.0002898 | $0.0002898 | $6.04 | $4,003.57 |
| 2014-06-17 | $0.0002902 | $0.0003169 | $0.0002731 | $0.0003054 | $50.10 | $4,219.18 |
| 2014-06-18 | $0.0003049 | $0.0003079 | $0.0002780 | $0.0002795 | $3.37 | $3,861.48 |
| 2014-06-19 | $0.0002797 | $0.0002931 | $0.0002787 | $0.0002919 | $5.68 | $4,032.58 |
| 2014-06-21 | $0.0002943 | $0.0002997 | $0.0002939 | $0.0002981 | $2.95 | $4,117.50 |
| 2014-06-22 | $0.0002975 | $0.0003030 | $0.0002973 | $0.0003012 | $41.09 | $4,161.06 |
| 2014-06-23 | $0.0003011 | $0.0003016 | $0.0002067 | $0.0002079 | $46.95 | $2,871.82 |
| 2014-06-24 | $0.0002079 | $0.0002079 | $0.0001767 | $0.0001808 | $23.83 | $2,497.85 |
| 2014-06-25 | $0.0001805 | $0.0002298 | $0.0001753 | $0.0001993 | $1.74 | $2,752.44 |
| 2014-06-26 | $0.0001982 | $0.0002094 | $0.0001977 | $0.0002092 | $3.34 | $2,889.97 |
| 2014-06-27 | $0.0002093 | $0.0002243 | $0.0002060 | $0.0002150 | $2.00 | $2,970.16 |
| 2014-06-28 | $0.0002097 | $0.0002116 | $0.0002086 | $0.0002088 | $4.67 | $2,884.21 |
| 2014-06-29 | $0.0002087 | $0.0003005 | $0.0002087 | $0.0002411 | $81.90 | $3,330.32 |
| 2014-06-30 | $0.0002410 | $0.0002539 | $0.0002159 | $0.0002238 | $21.91 | $3,092.17 |