Aliencoin ALN
Xếp hạng #?
00:14:07 17/05/2016
Aliencoin (ALN)
Không hoạt động
Lịch sử giá Aliencoin (ALN) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0001120 | $0.0001163 | $0.0001067 | $0.0001138 | $11.13 | $2,812.67 |
| 2015-04-02 | $0.0001137 | $0.0001257 | $0.0001080 | $0.0001139 | $15.87 | $2,815.34 |
| 2015-04-03 | $0.0001139 | $0.0001229 | $0.0001135 | $0.0001167 | $5.37 | $2,885.78 |
| 2015-04-04 | $0.0001167 | $0.0001290 | $0.0001165 | $0.0001269 | $38.17 | $3,138.11 |
| 2015-04-05 | $0.0001268 | $0.0001349 | $0.0001161 | $0.0001224 | $12.64 | $3,026.77 |
| 2015-04-06 | $0.0001225 | $0.0001291 | $0.0001197 | $0.0001278 | $8.56 | $3,159.10 |
| 2015-04-07 | $0.0001277 | $0.0001296 | $0.0001167 | $0.0001267 | $21.17 | $3,133.41 |
| 2015-04-08 | $0.0001266 | $0.0001331 | $0.0001246 | $0.0001323 | $26.56 | $3,272.37 |
| 2015-04-09 | $0.0001323 | $0.0001329 | $0.0001221 | $0.0001243 | $21.70 | $3,073.68 |
| 2015-04-10 | $0.0001243 | $0.0007433 | $0.0001226 | $0.0006633 | $50.80 | $16,400.82 |
| 2015-04-11 | $0.0006635 | $0.0006752 | $0.0001200 | $0.0001207 | $3.36 | $2,984.07 |
| 2015-04-12 | $0.0001206 | $0.0005008 | $0.0001176 | $0.0001180 | $15.86 | $2,918.67 |
| 2015-04-13 | $0.0001181 | $0.0001243 | $0.0001021 | $0.0001034 | $12.24 | $2,557.00 |
| 2015-04-14 | $0.0001033 | $0.0001078 | $0.00009750 | $0.00009879 | $7.38 | $2,442.69 |
| 2015-04-15 | $0.00009879 | $0.0001146 | $0.00009857 | $0.0001029 | $21.31 | $2,543.84 |
| 2015-04-16 | $0.0001030 | $0.0001148 | $0.0001016 | $0.0001051 | $18.85 | $2,599.45 |
| 2015-04-17 | $0.0001051 | $0.0001186 | $0.0001016 | $0.0001025 | $33.44 | $2,535.56 |
| 2015-04-18 | $0.0001025 | $0.0001097 | $0.0001016 | $0.0001072 | $6.76 | $2,651.63 |
| 2015-04-19 | $0.0001072 | $0.0001488 | $0.0001072 | $0.0001358 | $109.70 | $3,357.51 |
| 2015-04-20 | $0.0001358 | $0.0001441 | $0.0001293 | $0.0001362 | $63.41 | $3,366.70 |
| 2015-04-21 | $0.0001362 | $0.0001407 | $0.0001234 | $0.0001407 | $9.67 | $3,477.75 |
| 2015-04-22 | $0.0001411 | $0.0001417 | $0.0001059 | $0.0001193 | $14.80 | $2,948.66 |
| 2015-04-23 | $0.0001194 | $0.0001296 | $0.0001080 | $0.0001253 | $6.98 | $3,098.33 |
| 2015-04-24 | $0.0001253 | $0.0001253 | $0.0001069 | $0.0001075 | $2.33 | $2,658.65 |
| 2015-04-25 | $0.0001075 | $0.0001126 | $0.0001047 | $0.0001087 | $2.17 | $2,688.02 |
| 2015-04-26 | $0.0001087 | $0.0001211 | $0.0001047 | $0.0001207 | $21.35 | $2,983.57 |
| 2015-04-27 | $0.0001207 | $0.0001283 | $0.0001134 | $0.0001192 | $2.74 | $2,947.20 |
| 2015-04-28 | $0.0001192 | $0.0001219 | $0.0001093 | $0.0001106 | $8.07 | $2,734.88 |
| 2015-04-29 | $0.0001107 | $0.0001188 | $0.0001092 | $0.0001107 | $1.15 | $2,738.19 |
| 2015-04-30 | $0.0001106 | $0.0001278 | $0.0001102 | $0.0001274 | $1.23 | $3,151.04 |