Aliencoin ALN
Xếp hạng #?
00:14:07 17/05/2016
Aliencoin (ALN)
Không hoạt động
Lịch sử giá Aliencoin (ALN) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0009153 | $0.001241 | $0.0006578 | $0.001049 | $4,801.78 | $25,840.92 |
| 2014-09-02 | $0.001185 | $0.001376 | $0.0002988 | $0.0004830 | $4,072.76 | $11,932.22 |
| 2014-09-03 | $0.0004824 | $0.0005551 | $0.0003091 | $0.0004298 | $1,407.23 | $10,627.77 |
| 2014-09-04 | $0.0004299 | $0.0007031 | $0.0003109 | $0.0006172 | $2,955.05 | $15,260.40 |
| 2014-09-05 | $0.0006172 | $0.0007685 | $0.0004153 | $0.0007685 | $4,408.65 | $19,002.17 |
| 2014-09-06 | $0.0007685 | $0.002094 | $0.0006666 | $0.002093 | $16,906.80 | $51,746.27 |
| 2014-09-07 | $0.002094 | $0.002105 | $0.0005160 | $0.0008850 | $14,708.60 | $21,882.47 |
| 2014-09-08 | $0.0008841 | $0.0008845 | $0.0005552 | $0.0007072 | $4,988.72 | $17,485.25 |
| 2014-09-09 | $0.0006696 | $0.0007613 | $0.0006078 | $0.0007084 | $2,333.73 | $17,517.00 |
| 2014-09-10 | $0.0007088 | $0.0007421 | $0.0005390 | $0.0006090 | $1,736.40 | $15,059.33 |
| 2014-09-11 | $0.0006094 | $0.0006102 | $0.0005513 | $0.0005820 | $436.89 | $14,390.63 |
| 2014-09-12 | $0.0005818 | $0.0005869 | $0.0004549 | $0.0004549 | $806.06 | $11,248.66 |
| 2014-09-13 | $0.0004550 | $0.0009603 | $0.0004469 | $0.0006134 | $4,252.05 | $15,167.68 |
| 2014-09-14 | $0.0006136 | $0.0008372 | $0.0005640 | $0.0007658 | $1,870.01 | $18,935.59 |
| 2014-09-15 | $0.0007656 | $0.001504 | $0.0007400 | $0.001061 | $3,852.99 | $26,239.82 |
| 2014-09-16 | $0.001060 | $0.001736 | $0.0009479 | $0.001456 | $2,424.13 | $35,994.76 |
| 2014-09-17 | $0.001455 | $0.001622 | $0.001251 | $0.001572 | $2,317.29 | $38,878.32 |
| 2014-09-18 | $0.001571 | $0.001716 | $0.001320 | $0.001454 | $3,565.09 | $35,949.51 |
| 2014-09-19 | $0.001453 | $0.001609 | $0.0004145 | $0.0005067 | $7,519.59 | $12,528.51 |
| 2014-09-20 | $0.0005065 | $0.0006091 | $0.0004922 | $0.0005942 | $2,042.23 | $14,692.94 |
| 2014-09-21 | $0.0006131 | $0.0009433 | $0.0006027 | $0.0006541 | $5,936.80 | $16,173.09 |
| 2014-09-22 | $0.0006545 | $0.0007300 | $0.0005790 | $0.0007159 | $2,877.34 | $17,701.23 |
| 2014-09-23 | $0.0007158 | $0.0007200 | $0.0006011 | $0.0007062 | $1,495.40 | $17,462.38 |
| 2014-09-24 | $0.0007062 | $0.0007343 | $0.0005922 | $0.0006266 | $2,280.88 | $15,493.34 |
| 2014-09-25 | $0.0006265 | $0.0006312 | $0.0005415 | $0.0005436 | $1,538.14 | $13,440.01 |
| 2014-09-26 | $0.0005434 | $0.0005818 | $0.0004390 | $0.0005329 | $1,299.58 | $13,176.04 |
| 2014-09-27 | $0.0005317 | $0.0005606 | $0.0004550 | $0.0004995 | $899.01 | $12,350.16 |
| 2014-09-28 | $0.0004994 | $0.0005424 | $0.0004521 | $0.0004526 | $345.30 | $11,191.65 |
| 2014-09-29 | $0.0004523 | $0.0005063 | $0.0004439 | $0.0004656 | $220.49 | $11,512.64 |
| 2014-09-30 | $0.0004664 | $0.0004984 | $0.0004631 | $0.0004953 | $433.29 | $12,246.66 |