Aliencoin ALN
Xếp hạng #?
00:14:07 17/05/2016
Aliencoin (ALN)
Không hoạt động
Lịch sử giá Aliencoin (ALN) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0004563 | $0.0004750 | $0.0004072 | $0.0004096 | $2.61 | $10,127.86 |
| 2014-12-02 | $0.0004096 | $0.0004591 | $0.0003961 | $0.0003970 | $34.89 | $9,816.53 |
| 2014-12-03 | $0.0003974 | $0.0004980 | $0.0003970 | $0.0004200 | $136.67 | $10,385.87 |
| 2014-12-04 | $0.0004208 | $0.0004847 | $0.0003973 | $0.0003993 | $25.18 | $9,874.09 |
| 2014-12-05 | $0.0003992 | $0.0004664 | $0.0003952 | $0.0004072 | $5.21 | $10,067.99 |
| 2014-12-06 | $0.0004071 | $0.0004635 | $0.0004007 | $0.0004602 | $1.02 | $11,378.30 |
| 2014-12-07 | $0.0004602 | $0.0004624 | $0.0003348 | $0.0003352 | $1.70 | $8,287.96 |
| 2014-12-08 | $0.0003351 | $0.0003357 | $0.0002235 | $0.0002235 | $14.00 | $5,526.45 |
| 2014-12-09 | $0.0002235 | $0.0002409 | $0.0002153 | $0.0002389 | $15.73 | $5,906.54 |
| 2014-12-10 | $0.0002388 | $0.0002449 | $0.0002120 | $0.0002120 | $13.24 | $5,241.98 |
| 2014-12-11 | $0.0002108 | $0.0003166 | $0.0002105 | $0.0002917 | $23.69 | $7,213.00 |
| 2014-12-12 | $0.0002920 | $0.0002920 | $0.0002145 | $0.0002394 | $15.41 | $5,919.08 |
| 2014-12-13 | $0.0002393 | $0.0004013 | $0.0002350 | $0.0003995 | $1.51 | $9,877.63 |
| 2014-12-14 | $0.0003987 | $0.0003996 | $0.0003580 | $0.0003622 | $7.99 | $8,955.32 |
| 2014-12-15 | $0.0003619 | $0.0003959 | $0.0003595 | $0.0003639 | $2.18 | $8,998.05 |
| 2014-12-16 | $0.0003643 | $0.0003811 | $0.0003087 | $0.0003173 | $80.51 | $7,844.35 |
| 2014-12-17 | $0.0003170 | $0.0003707 | $0.0002941 | $0.0003015 | $0.5486 | $7,454.40 |
| 2014-12-18 | $0.0003015 | $0.0003474 | $0.0002874 | $0.0003425 | $121.65 | $8,469.60 |
| 2014-12-19 | $0.0003423 | $0.0003485 | $0.0002859 | $0.0003338 | $3.47 | $8,252.93 |
| 2014-12-20 | $0.0003335 | $0.0003696 | $0.0003027 | $0.0003168 | $0.8922 | $7,832.43 |
| 2014-12-21 | $0.0003297 | $0.0003482 | $0.0002935 | $0.0003385 | $47.13 | $8,370.94 |
| 2014-12-22 | $0.0003388 | $0.0003524 | $0.0002164 | $0.0002238 | $1.48 | $5,532.56 |
| 2014-12-23 | $0.0002238 | $0.0003198 | $0.0002223 | $0.0003127 | $5.21 | $7,731.16 |
| 2014-12-24 | $0.0003125 | $0.0003168 | $0.0002470 | $0.0002701 | $2.65 | $6,679.60 |
| 2014-12-25 | $0.0002699 | $0.0003386 | $0.0002181 | $0.0002881 | $50.88 | $7,122.40 |
| 2014-12-26 | $0.0002882 | $0.0003233 | $0.0002697 | $0.0002865 | $4.10 | $7,083.80 |
| 2014-12-27 | $0.0002862 | $0.0002891 | $0.0002348 | $0.0002615 | $1.53 | $6,465.23 |
| 2014-12-28 | $0.0002617 | $0.0003002 | $0.0002617 | $0.0002749 | $11.60 | $6,796.63 |
| 2014-12-29 | $0.0002970 | $0.0002993 | $0.0002722 | $0.0002939 | $1.58 | $7,268.01 |
| 2014-12-30 | $0.0002940 | $0.0003055 | $0.0002908 | $0.0003051 | $0.003660 | $7,545.17 |
| 2014-12-31 | $0.0003053 | $0.0003060 | $0.0002679 | $0.0002978 | $10.19 | $7,363.06 |