Aliencoin ALN
Xếp hạng #?
00:14:07 17/05/2016
Aliencoin (ALN)
Không hoạt động
Lịch sử giá Aliencoin (ALN) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.0006384 | $0.0008171 | $0.0006221 | $0.0007392 | $2,080.42 | $18,001.85 |
| 2014-08-02 | $0.0007392 | $0.0007392 | $0.0006057 | $0.0006739 | $1,461.56 | $16,411.93 |
| 2014-08-03 | $0.0006738 | $0.0006740 | $0.0005048 | $0.0005057 | $384.70 | $12,320.79 |
| 2014-08-04 | $0.0005053 | $0.0005800 | $0.0003751 | $0.0004334 | $836.10 | $10,562.10 |
| 2014-08-05 | $0.0004335 | $0.0004735 | $0.0003081 | $0.0003466 | $511.05 | $8,447.35 |
| 2014-08-06 | $0.0003469 | $0.0003632 | $0.0002572 | $0.0002573 | $195.59 | $6,270.53 |
| 2014-08-07 | $0.0002573 | $0.0004041 | $0.0002573 | $0.0003700 | $283.56 | $9,019.36 |
| 2014-08-08 | $0.0003700 | $0.0004019 | $0.0002663 | $0.0003780 | $223.07 | $9,212.66 |
| 2014-08-09 | $0.0003779 | $0.0004699 | $0.0002987 | $0.0003157 | $383.61 | $7,695.26 |
| 2014-08-10 | $0.0003043 | $0.0003623 | $0.0003043 | $0.0003192 | $196.59 | $7,781.39 |
| 2014-08-11 | $0.0003194 | $0.0003297 | $0.0002749 | $0.0002852 | $62.15 | $6,953.95 |
| 2014-08-12 | $0.0002853 | $0.0002956 | $0.0002671 | $0.0002682 | $59.09 | $6,538.56 |
| 2014-08-13 | $0.0002685 | $0.0002803 | $0.0002497 | $0.0002540 | $25.33 | $6,191.81 |
| 2014-08-14 | $0.0002537 | $0.0002751 | $0.0002348 | $0.0002514 | $30.35 | $6,128.98 |
| 2014-08-15 | $0.0002539 | $0.0002574 | $0.0002005 | $0.0002005 | $17.69 | $4,889.04 |
| 2014-08-16 | $0.0002008 | $0.0002222 | $0.0001983 | $0.0002199 | $25.82 | $5,361.71 |
| 2014-08-17 | $0.0002197 | $0.0002201 | $0.0001901 | $0.0001915 | $20.29 | $4,669.40 |
| 2014-08-18 | $0.0001914 | $0.0001944 | $0.0001303 | $0.0001339 | $55.61 | $3,266.05 |
| 2014-08-19 | $0.0001339 | $0.0001711 | $0.0001322 | $0.0001527 | $17.72 | $3,723.17 |
| 2014-08-20 | $0.0001552 | $0.0001954 | $0.0001262 | $0.0001812 | $12.23 | $4,420.87 |
| 2014-08-21 | $0.0001807 | $0.0001984 | $0.0001535 | $0.0001541 | $8.27 | $3,766.20 |
| 2014-08-22 | $0.0001542 | $0.0001791 | $0.0001464 | $0.0001766 | $46.34 | $4,323.53 |
| 2014-08-23 | $0.0001764 | $0.0001883 | $0.0001604 | $0.0001825 | $31.52 | $4,474.07 |
| 2014-08-24 | $0.0001826 | $0.0001994 | $0.0001540 | $0.0001994 | $56.26 | $4,888.24 |
| 2014-08-25 | $0.0002031 | $0.0002031 | $0.0001145 | $0.0001255 | $42.00 | $3,078.18 |
| 2014-08-26 | $0.0001255 | $0.0001433 | $0.0001232 | $0.0001356 | $21.96 | $3,325.70 |
| 2014-08-27 | $0.0001357 | $0.0001496 | $0.0001023 | $0.0001248 | $61.15 | $3,061.75 |
| 2014-08-28 | $0.0001248 | $0.0001514 | $0.00009894 | $0.0001514 | $56.07 | $3,714.09 |
| 2014-08-29 | $0.0001664 | $0.0003192 | $0.0001449 | $0.0003187 | $286.28 | $7,820.26 |
| 2014-08-30 | $0.0003187 | $0.0005557 | $0.0002656 | $0.0005552 | $834.90 | $13,639.86 |
| 2014-08-31 | $0.0005537 | $0.001353 | $0.0004163 | $0.0009152 | $6,930.89 | $22,525.14 |