Aliencoin ALN
Xếp hạng #?
00:14:07 17/05/2016
Aliencoin (ALN)
Không hoạt động
Lịch sử giá Aliencoin (ALN) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0004036 | $0.0004055 | $0.0003665 | $0.0003718 | $107.20 | $9,193.75 |
| 2014-11-02 | $0.0003722 | $0.0003886 | $0.0003658 | $0.0003786 | $5.42 | $9,361.89 |
| 2014-11-03 | $0.0003781 | $0.0003978 | $0.0003748 | $0.0003757 | $12.37 | $9,289.47 |
| 2014-11-04 | $0.0003752 | $0.0003783 | $0.0003478 | $0.0003518 | $27.50 | $8,697.72 |
| 2014-11-05 | $0.0003520 | $0.0003752 | $0.0003429 | $0.0003543 | $41.66 | $8,759.27 |
| 2014-11-06 | $0.0003542 | $0.0003971 | $0.0003482 | $0.0003920 | $9.48 | $9,691.61 |
| 2014-11-07 | $0.0003926 | $0.0004281 | $0.0003840 | $0.0003841 | $26.26 | $9,496.70 |
| 2014-11-08 | $0.0003838 | $0.0003928 | $0.0003838 | $0.0003880 | $40.14 | $9,593.90 |
| 2014-11-09 | $0.0003879 | $0.0004320 | $0.0003816 | $0.0004149 | $195.74 | $10,258.38 |
| 2014-11-10 | $0.0004137 | $0.0004143 | $0.0003862 | $0.0003885 | $79.44 | $9,606.01 |
| 2014-11-11 | $0.0003573 | $0.0003929 | $0.0003573 | $0.0003673 | $101.72 | $9,081.87 |
| 2014-11-12 | $0.0003763 | $0.0004649 | $0.0003763 | $0.0004649 | $9.10 | $11,495.48 |
| 2014-11-13 | $0.0004688 | $0.0005168 | $0.0004186 | $0.0004427 | $24.26 | $10,947.45 |
| 2014-11-14 | $0.0004406 | $0.0004413 | $0.0003891 | $0.0003900 | $36.67 | $9,642.46 |
| 2014-11-15 | $0.0003917 | $0.0004690 | $0.0003810 | $0.0003942 | $13.90 | $9,748.19 |
| 2014-11-16 | $0.0003927 | $0.0004070 | $0.0003763 | $0.0003889 | $4.86 | $9,615.68 |
| 2014-11-17 | $0.0003892 | $0.0004247 | $0.0003892 | $0.0004001 | $4.88 | $9,892.36 |
| 2014-11-18 | $0.0004004 | $0.0004053 | $0.0003684 | $0.0003911 | $1.35 | $9,670.87 |
| 2014-11-19 | $0.0003913 | $0.0004002 | $0.0003713 | $0.0003760 | $3.99 | $9,297.80 |
| 2014-11-20 | $0.0003758 | $0.0003792 | $0.0003479 | $0.0003489 | $8.90 | $8,627.48 |
| 2014-11-21 | $0.0003489 | $0.0003572 | $0.0003356 | $0.0003424 | $6.50 | $8,467.45 |
| 2014-11-22 | $0.0003431 | $0.0003807 | $0.0003422 | $0.0003617 | $3.52 | $8,943.23 |
| 2014-11-23 | $0.0003533 | $0.0004806 | $0.0003532 | $0.0004698 | $5.89 | $11,616.64 |
| 2014-11-24 | $0.0004720 | $0.0005182 | $0.0004673 | $0.0004988 | $4.74 | $12,333.30 |
| 2014-11-25 | $0.0004990 | $0.0005103 | $0.0004849 | $0.0005009 | $4.57 | $12,384.98 |
| 2014-11-26 | $0.0005012 | $0.0005116 | $0.0003673 | $0.0003697 | $45.11 | $9,141.68 |
| 2014-11-27 | $0.0003717 | $0.0004220 | $0.0003293 | $0.0004215 | $340.23 | $10,423.04 |
| 2014-11-28 | $0.0004212 | $0.0004724 | $0.0003444 | $0.0004614 | $76.86 | $11,409.21 |
| 2014-11-29 | $0.0004611 | $0.0004941 | $0.0003890 | $0.0004554 | $123.24 | $11,259.59 |
| 2014-11-30 | $0.0004553 | $0.0004818 | $0.0004150 | $0.0004562 | $58.31 | $11,280.12 |