Aliencoin ALN
Xếp hạng #?
00:14:07 17/05/2016
Aliencoin (ALN)
Không hoạt động
Lịch sử giá Aliencoin (ALN) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.0002239 | $0.0003015 | $0.0002239 | $0.0002241 | $48.06 | $3,095.69 |
| 2014-07-02 | $0.0002243 | $0.0003228 | $0.0002234 | $0.0002343 | $8.39 | $3,236.80 |
| 2014-07-03 | $0.0002343 | $0.0002343 | $0.0001924 | $0.0001935 | $49.98 | $2,672.64 |
| 2014-07-04 | $0.0001935 | $0.0002270 | $0.0001933 | $0.0001955 | $17.87 | $2,700.81 |
| 2014-07-05 | $0.0001953 | $0.0001963 | $0.0001887 | $0.0001894 | $15.67 | $2,615.91 |
| 2014-07-06 | $0.0001894 | $0.0003239 | $0.0001893 | $0.0002225 | $24.11 | $3,074.03 |
| 2014-07-07 | $0.0003241 | $0.0003306 | $0.0001913 | $0.0001997 | $43.96 | $2,758.71 |
| 2014-07-08 | $0.0001992 | $0.0002274 | $0.0001930 | $0.0001945 | $19.79 | $4,275.45 |
| 2014-07-09 | $0.0001951 | $0.0001959 | $0.0001403 | $0.0001403 | $27.83 | $3,098.74 |
| 2014-07-10 | $0.0001403 | $0.0002618 | $0.00004927 | $0.0002309 | $167.60 | $5,126.97 |
| 2014-07-11 | $0.0002309 | $0.0002346 | $0.0001555 | $0.0001988 | $19.89 | $4,436.44 |
| 2014-07-12 | $0.0001989 | $0.0002320 | $0.0001550 | $0.0001837 | $22.67 | $4,120.29 |
| 2014-07-13 | $0.0001841 | $0.0001841 | $0.00008666 | $0.0001016 | $8.88 | $2,289.17 |
| 2014-07-14 | $0.0001015 | $0.0001051 | $0.00008933 | $0.00008969 | $4.96 | $2,031.59 |
| 2014-07-15 | $0.00008963 | $0.0001185 | $0.00008464 | $0.00008563 | $6.22 | $1,948.86 |
| 2014-07-16 | $0.00008569 | $0.00009803 | $0.00006804 | $0.00006820 | $7.44 | $1,559.86 |
| 2014-07-17 | $0.00006818 | $0.00006967 | $0.00006743 | $0.00006944 | $7.01 | $1,596.16 |
| 2014-07-18 | $0.00006934 | $0.00006986 | $0.00006902 | $0.00006973 | $7.05 | $1,610.71 |
| 2014-07-19 | $0.00006977 | $0.00006977 | $0.00005012 | $0.00005018 | $8.72 | $1,164.49 |
| 2014-07-20 | $0.00005018 | $0.00005018 | $0.00004964 | $0.00004973 | $5.32 | $1,159.40 |
| 2014-07-21 | $0.00004974 | $0.0001422 | $0.00004949 | $0.00007464 | $215.28 | $1,748.22 |
| 2014-07-22 | $0.00007464 | $0.0001868 | $0.00005606 | $0.00006837 | $1,933.64 | $1,608.72 |
| 2014-07-23 | $0.00006832 | $0.0002115 | $0.00006186 | $0.00006197 | $701.67 | $1,464.94 |
| 2014-07-24 | $0.00006197 | $0.00008448 | $0.00005574 | $0.00006619 | $2,923.63 | $1,571.12 |
| 2014-07-25 | $0.00006617 | $0.00007232 | $0.00006569 | $0.00006612 | $1,751.17 | $1,577.63 |
| 2014-07-26 | $0.00006617 | $0.00007212 | $0.00005944 | $0.00005958 | $598.10 | $1,428.25 |
| 2014-07-27 | $0.00005956 | $0.00007136 | $0.00005939 | $0.00006537 | $531.68 | $1,572.89 |
| 2014-07-28 | $0.00006540 | $0.0002762 | $0.00005221 | $0.0002279 | $1,453.12 | $5,508.42 |
| 2014-07-29 | $0.0002220 | $0.001906 | $0.0002220 | $0.001893 | $10,792.70 | $45,933.10 |
| 2014-07-30 | $0.001893 | $0.004064 | $0.0006956 | $0.001062 | $12,610.30 | $25,818.57 |
| 2014-07-31 | $0.001396 | $0.001658 | $0.0005902 | $0.0006592 | $4,146.59 | $16,054.01 |