Aliencoin ALN
Xếp hạng #?
00:14:07 17/05/2016
Aliencoin (ALN)
Không hoạt động
Lịch sử giá Aliencoin (ALN) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0001997 | $0.0002089 | $0.0001502 | $0.0001845 | $1.83 | $4,561.57 |
| 2015-03-02 | $0.0001844 | $0.0002183 | $0.0001829 | $0.0002177 | $11.17 | $5,383.41 |
| 2015-03-03 | $0.0002178 | $0.0002199 | $0.0002064 | $0.0002168 | $15.71 | $5,359.70 |
| 2015-03-04 | $0.0002167 | $0.0002219 | $0.0001877 | $0.0002133 | $10.97 | $5,273.98 |
| 2015-03-05 | $0.0002130 | $0.0002224 | $0.0001882 | $0.0002179 | $4.90 | $5,388.75 |
| 2015-03-06 | $0.0002181 | $0.0002192 | $0.0001823 | $0.0001826 | $1.59 | $4,516.02 |
| 2015-03-07 | $0.0001827 | $0.0002056 | $0.0001810 | $0.0001850 | $0.006402 | $4,575.34 |
| 2015-03-08 | $0.0001851 | $0.0002060 | $0.0001849 | $0.0001893 | $0.4877 | $4,681.24 |
| 2015-03-09 | $0.0001893 | $0.0002114 | $0.0001809 | $0.0001946 | $7.83 | $4,810.63 |
| 2015-03-10 | $0.0001944 | $0.0002183 | $0.0001937 | $0.0002049 | $0.2541 | $5,066.90 |
| 2015-03-11 | $0.0002050 | $0.0002169 | $0.0001904 | $0.0002135 | $27.64 | $5,277.96 |
| 2015-03-12 | $0.0002134 | $0.0002137 | $0.0001439 | $0.0001444 | $59.79 | $3,570.84 |
| 2015-03-13 | $0.0001442 | $0.0001707 | $0.0001274 | $0.0001433 | $11.81 | $3,542.33 |
| 2015-03-14 | $0.0001427 | $0.0001520 | $0.0001241 | $0.0001516 | $13.86 | $3,748.95 |
| 2015-03-15 | $0.0001515 | $0.0001549 | $0.0001286 | $0.0001371 | $11.56 | $3,389.72 |
| 2015-03-16 | $0.0001375 | $0.0001440 | $0.0001339 | $0.0001365 | $2.33 | $3,376.20 |
| 2015-03-17 | $0.0001366 | $0.0001401 | $0.0001340 | $0.0001342 | $3.27 | $3,317.47 |
| 2015-03-18 | $0.0001342 | $0.0001387 | $0.0001174 | $0.0001206 | $3.85 | $2,982.58 |
| 2015-03-19 | $0.0001205 | $0.0001321 | $0.0001169 | $0.0001304 | $5.62 | $3,223.57 |
| 2015-03-20 | $0.0001305 | $0.0001703 | $0.0001296 | $0.0001702 | $16.35 | $4,208.11 |
| 2015-03-21 | $0.0001701 | $0.0001701 | $0.0001438 | $0.0001482 | $1.73 | $3,664.65 |
| 2015-03-22 | $0.0001482 | $0.0001753 | $0.0001482 | $0.0001742 | $1.82 | $4,306.79 |
| 2015-03-23 | $0.0001742 | $0.0001751 | $0.0001466 | $0.0001467 | $1.34 | $3,626.70 |
| 2015-03-24 | $0.0001467 | $0.0001681 | $0.0001345 | $0.0001348 | $0.5595 | $3,332.58 |
| 2015-03-25 | $0.0001351 | $0.0001545 | $0.0001228 | $0.0001236 | $12.47 | $3,055.72 |
| 2015-03-26 | $0.0001236 | $0.0001455 | $0.0001236 | $0.0001391 | $14.72 | $3,440.64 |
| 2015-03-27 | $0.0001392 | $0.0001398 | $0.0001288 | $0.0001309 | $1.43 | $3,237.76 |
| 2015-03-28 | $0.0001309 | $0.0001394 | $0.0001290 | $0.0001307 | $5.87 | $3,231.33 |
| 2015-03-29 | $0.0001306 | $0.0001309 | $0.0001228 | $0.0001237 | $6.10 | $3,059.73 |
| 2015-03-30 | $0.0001238 | $0.0001299 | $0.0001139 | $0.0001139 | $21.07 | $2,816.85 |
| 2015-03-31 | $0.0001139 | $0.0001311 | $0.0001072 | $0.0001119 | $8.60 | $2,767.54 |