Aliencoin ALN
Xếp hạng #?
00:14:07 17/05/2016
Aliencoin (ALN)
Không hoạt động
Lịch sử giá Aliencoin (ALN) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0002980 | $0.0002980 | $0.0002489 | $0.0002491 | $1.31 | $6,158.21 |
| 2015-01-02 | $0.0002489 | $0.0003436 | $0.0002484 | $0.0003431 | $187.26 | $8,484.41 |
| 2015-01-03 | $0.0003429 | $0.0003433 | $0.0002668 | $0.0002668 | $2.89 | $6,596.75 |
| 2015-01-04 | $0.0002668 | $0.0003743 | $0.00009602 | $0.0002826 | $1,077.13 | $6,988.14 |
| 2015-01-05 | $0.0002836 | $0.0003770 | $0.0002452 | $0.0003047 | $147.65 | $7,533.05 |
| 2015-01-06 | $0.0003048 | $0.0003059 | $0.0002730 | $0.0003000 | $7.41 | $7,417.16 |
| 2015-01-07 | $0.0002999 | $0.0003106 | $0.0002353 | $0.0002620 | $95.68 | $6,477.89 |
| 2015-01-08 | $0.0002618 | $0.0003106 | $0.0002514 | $0.0002973 | $4.94 | $7,352.30 |
| 2015-01-09 | $0.0002963 | $0.0003008 | $0.0002913 | $0.0002965 | $0.1030 | $7,331.09 |
| 2015-01-10 | $0.0002965 | $0.0002965 | $0.0002522 | $0.0002803 | $1.69 | $6,930.53 |
| 2015-01-11 | $0.0002801 | $0.0002852 | $0.0002306 | $0.0002338 | $16.63 | $5,780.49 |
| 2015-01-12 | $0.0002342 | $0.0002920 | $0.0002307 | $0.0002705 | $56.14 | $6,687.76 |
| 2015-01-13 | $0.0002701 | $0.0002710 | $0.0002221 | $0.0002281 | $3.64 | $5,640.52 |
| 2015-01-14 | $0.0002261 | $0.0002261 | $0.0001669 | $0.0001781 | $11.66 | $4,403.89 |
| 2015-01-15 | $0.0001769 | $0.0002313 | $0.0001497 | $0.0002098 | $2.49 | $5,188.62 |
| 2015-01-16 | $0.0002091 | $0.0002207 | $0.0001714 | $0.0002060 | $29.39 | $5,093.97 |
| 2015-01-17 | $0.0002058 | $0.0002096 | $0.0001617 | $0.0001973 | $47.13 | $4,877.64 |
| 2015-01-18 | $0.0001980 | $0.0002055 | $0.0001679 | $0.0001693 | $0.005230 | $4,186.97 |
| 2015-01-19 | $0.0001699 | $0.0002125 | $0.0001698 | $0.0001978 | $1.59 | $4,890.67 |
| 2015-01-20 | $0.0001960 | $0.0002115 | $0.0001772 | $0.0001803 | $1.61 | $4,458.93 |
| 2015-01-21 | $0.0001804 | $0.0002408 | $0.0001188 | $0.0002405 | $224.02 | $5,946.11 |
| 2015-01-22 | $0.0002411 | $0.0002878 | $0.0001699 | $0.0001704 | $2.07 | $4,212.98 |
| 2015-01-23 | $0.0001705 | $0.0002090 | $0.0001695 | $0.0002049 | $15.52 | $5,067.34 |
| 2015-01-24 | $0.0002048 | $0.0002185 | $0.0002024 | $0.0002181 | $1.53 | $5,393.53 |
| 2015-01-25 | $0.0002177 | $0.0002270 | $0.0002160 | $0.0002258 | $2.96 | $5,583.37 |
| 2015-01-26 | $0.0002261 | $0.0002811 | $0.0002261 | $0.0002436 | $13.06 | $6,023.60 |
| 2015-01-27 | $0.0002433 | $0.0002454 | $0.0002002 | $0.0002324 | $0.9844 | $5,747.01 |
| 2015-01-28 | $0.0002323 | $0.0002511 | $0.0001750 | $0.0002082 | $0.8402 | $5,147.58 |
| 2015-01-29 | $0.0002077 | $0.0002124 | $0.0001699 | $0.0001798 | $18.07 | $4,445.87 |
| 2015-01-30 | $0.0001792 | $0.0002113 | $0.0001750 | $0.0001766 | $0.1325 | $4,366.92 |
| 2015-01-31 | $0.0001766 | $0.0001821 | $0.0001666 | $0.0001674 | $0.9362 | $4,140.31 |