Aliencoin ALN
Xếp hạng #?
00:14:07 17/05/2016
Aliencoin (ALN)
Không hoạt động
Lịch sử giá Aliencoin (ALN) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0001275 | $0.0001283 | $0.0001207 | $0.0001207 | $0.7403 | $2,984.96 |
| 2015-05-02 | $0.0001207 | $0.0001296 | $0.0001207 | $0.0001293 | $0.2463 | $3,196.22 |
| 2015-05-03 | $0.0001292 | $0.0001323 | $0.0001287 | $0.0001323 | $0.0008272 | $3,270.35 |
| 2015-05-04 | $0.0001256 | $0.0001262 | $0.0001237 | $0.0001243 | $0.02910 | $3,073.01 |
| 2015-05-05 | $0.0001243 | $0.0001290 | $0.0001242 | $0.0001275 | $0.002741 | $3,152.70 |
| 2015-05-06 | $0.0001275 | $0.0001578 | $0.0001249 | $0.0001250 | $0.4448 | $3,090.96 |
| 2015-05-07 | $0.0001252 | $0.0001262 | $0.0001163 | $0.0001253 | $11.29 | $3,097.93 |
| 2015-05-08 | $0.0001254 | $0.0001596 | $0.0001247 | $0.0001586 | $9.84 | $3,920.59 |
| 2015-05-09 | $0.0001585 | $0.0001596 | $0.0001136 | $0.0001138 | $16.34 | $2,812.64 |
| 2015-05-10 | $0.0001137 | $0.0001464 | $0.0001134 | $0.0001443 | $7.10 | $3,567.01 |
| 2015-05-11 | $0.0001441 | $0.0001466 | $0.0001412 | $0.0001452 | $1.42 | $3,589.46 |
| 2015-05-12 | $0.0001453 | $0.0001768 | $0.0001417 | $0.0001763 | $131.12 | $4,358.99 |
| 2015-05-13 | $0.0001760 | $0.0001778 | $0.0001669 | $0.0001679 | $2.17 | $4,152.33 |
| 2015-05-14 | $0.0001678 | $0.0001732 | $0.0001638 | $0.0001729 | $15.70 | $4,275.81 |
| 2015-05-15 | $0.0001730 | $0.0001738 | $0.0001662 | $0.0001734 | $0.4554 | $4,288.49 |
| 2015-05-16 | $0.0001735 | $0.0002900 | $0.0001525 | $0.0001528 | $1.86 | $3,779.11 |
| 2015-05-17 | $0.0001612 | $0.0001664 | $0.0001221 | $0.0001532 | $17.59 | $3,788.48 |
| 2015-05-18 | $0.0001532 | $0.0001533 | $0.0001372 | $0.0001468 | $1.35 | $3,629.22 |
| 2015-05-19 | $0.0001469 | $0.0001499 | $0.0001401 | $0.0001484 | $6.10 | $3,670.29 |
| 2015-05-20 | $0.0001484 | $0.0001760 | $0.0001484 | $0.0001755 | $8.85 | $4,338.66 |
| 2015-05-21 | $0.0001755 | $0.0001826 | $0.0001577 | $0.0001577 | $7.82 | $3,900.02 |
| 2015-05-22 | $0.0001577 | $0.0001805 | $0.0001577 | $0.0001803 | $1.95 | $4,459.28 |
| 2015-05-23 | $0.0001803 | $0.0001808 | $0.0001552 | $0.0001553 | $16.78 | $3,839.84 |
| 2015-05-24 | $0.0001553 | $0.0001675 | $0.0001526 | $0.0001656 | $0.6786 | $4,094.42 |
| 2015-05-25 | $0.0001658 | $0.0001739 | $0.0001538 | $0.0001541 | $0.2479 | $3,810.59 |
| 2015-05-26 | $0.0001541 | $0.0001549 | $0.0001532 | $0.0001542 | $0.02791 | $3,813.06 |
| 2015-05-27 | $0.0001541 | $0.0002112 | $0.0001540 | $0.0002112 | $70.20 | $5,221.58 |
| 2015-05-28 | $0.0002112 | $0.0002210 | $0.0001901 | $0.0002160 | $167.39 | $5,341.60 |
| 2015-05-29 | $0.0002160 | $0.0002161 | $0.0001823 | $0.0001826 | $3.83 | $4,514.79 |
| 2015-05-30 | $0.0001826 | $0.0001986 | $0.0001746 | $0.0001751 | $3.15 | $4,330.06 |
| 2015-05-31 | $0.0001750 | $0.0002032 | $0.0001637 | $0.0002030 | $10.28 | $5,020.41 |