Aliencoin ALN
Xếp hạng #?
00:14:07 17/05/2016
Aliencoin (ALN)
Không hoạt động
Lịch sử giá Aliencoin (ALN) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0004959 | $0.0004989 | $0.0004686 | $0.0004834 | $143.98 | $11,952.86 |
| 2014-10-02 | $0.0004834 | $0.0004928 | $0.0004290 | $0.0004351 | $285.99 | $10,759.41 |
| 2014-10-03 | $0.0004353 | $0.0004353 | $0.0004010 | $0.0004028 | $196.08 | $9,960.46 |
| 2014-10-04 | $0.0004033 | $0.0004202 | $0.0003583 | $0.0003686 | $137.48 | $9,113.94 |
| 2014-10-05 | $0.0003687 | $0.0004196 | $0.0003517 | $0.0003940 | $377.36 | $9,742.20 |
| 2014-10-06 | $0.0003939 | $0.0004179 | $0.0003569 | $0.0003990 | $174.21 | $9,866.16 |
| 2014-10-07 | $0.0003996 | $0.0004040 | $0.0003592 | $0.0003699 | $99.08 | $9,147.27 |
| 2014-10-08 | $0.0003699 | $0.0003969 | $0.0003485 | $0.0003954 | $220.27 | $9,775.53 |
| 2014-10-09 | $0.0003951 | $0.0004380 | $0.0003790 | $0.0004380 | $273.39 | $10,830.65 |
| 2014-10-10 | $0.0004376 | $0.0004956 | $0.0003821 | $0.0004303 | $374.41 | $10,638.50 |
| 2014-10-11 | $0.0004300 | $0.0005002 | $0.0003639 | $0.0003915 | $634.29 | $9,681.15 |
| 2014-10-12 | $0.0003919 | $0.0004604 | $0.0003800 | $0.0004592 | $221.49 | $11,354.15 |
| 2014-10-13 | $0.0004585 | $0.0005150 | $0.0004220 | $0.0004998 | $200.68 | $12,357.31 |
| 2014-10-14 | $0.0005013 | $0.0005290 | $0.0004619 | $0.0004978 | $106.71 | $12,309.44 |
| 2014-10-15 | $0.0004979 | $0.0004995 | $0.0004435 | $0.0004659 | $133.47 | $11,519.07 |
| 2014-10-16 | $0.0004656 | $0.0004903 | $0.0004331 | $0.0004701 | $33.98 | $11,623.39 |
| 2014-10-17 | $0.0004703 | $0.0004703 | $0.0004266 | $0.0004280 | $57.52 | $10,582.15 |
| 2014-10-18 | $0.0004282 | $0.0004951 | $0.0004180 | $0.0004932 | $354.82 | $12,194.81 |
| 2014-10-19 | $0.0004930 | $0.0005289 | $0.0004879 | $0.0005257 | $349.38 | $12,999.22 |
| 2014-10-20 | $0.0005253 | $0.0005295 | $0.0004820 | $0.0004825 | $224.24 | $11,930.21 |
| 2014-10-21 | $0.0004820 | $0.0004961 | $0.0004481 | $0.0004485 | $53.86 | $11,089.60 |
| 2014-10-22 | $0.0004481 | $0.0004614 | $0.0004459 | $0.0004597 | $18.43 | $11,365.59 |
| 2014-10-23 | $0.0004595 | $0.0004619 | $0.0004171 | $0.0004344 | $8.34 | $10,741.01 |
| 2014-10-24 | $0.0004348 | $0.0004446 | $0.0004267 | $0.0004367 | $6.65 | $10,798.30 |
| 2014-10-25 | $0.0004370 | $0.0004603 | $0.0004119 | $0.0004127 | $7.72 | $10,204.98 |
| 2014-10-26 | $0.0004130 | $0.0004295 | $0.0004097 | $0.0004258 | $16.08 | $10,527.83 |
| 2014-10-27 | $0.0004259 | $0.0004269 | $0.0004131 | $0.0004205 | $5.91 | $10,397.22 |
| 2014-10-28 | $0.0004173 | $0.0004382 | $0.0003861 | $0.0003867 | $254.42 | $9,562.40 |
| 2014-10-29 | $0.0003862 | $0.0004077 | $0.0003591 | $0.0003804 | $59.81 | $9,405.93 |
| 2014-10-30 | $0.0003805 | $0.0004054 | $0.0003449 | $0.0003975 | $5.21 | $9,827.98 |
| 2014-10-31 | $0.0003974 | $0.0004082 | $0.0003871 | $0.0004032 | $41.78 | $9,970.80 |