Aliencoin ALN
Xếp hạng #?
00:14:07 17/05/2016
Aliencoin (ALN)
Không hoạt động
Lịch sử giá Aliencoin (ALN) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0002032 | $0.0002032 | $0.0001646 | $0.0001689 | $13.78 | $4,177.20 |
| 2015-06-02 | $0.0001689 | $0.0001987 | $0.0001664 | $0.0001671 | $2.19 | $4,131.14 |
| 2015-06-03 | $0.0001671 | $0.0001683 | $0.0001657 | $0.0001671 | $0.4026 | $4,131.53 |
| 2015-06-04 | $0.0001671 | $0.0001926 | $0.0001670 | $0.0001882 | $1.87 | $4,652.61 |
| 2015-06-05 | $0.0001882 | $0.0001882 | $0.0001695 | $0.0001710 | $0.1754 | $4,227.59 |
| 2015-06-06 | $0.0001710 | $0.0002031 | $0.0001705 | $0.0001918 | $87.11 | $4,741.82 |
| 2015-06-07 | $0.0001918 | $0.0002005 | $0.0001695 | $0.0001698 | $6.42 | $4,197.90 |
| 2015-06-08 | $0.0001694 | $0.0001904 | $0.0001663 | $0.0001737 | $12.78 | $4,294.60 |
| 2015-06-09 | $0.0001737 | $0.0001917 | $0.0001687 | $0.0001695 | $2.97 | $4,191.96 |
| 2015-06-10 | $0.0001695 | $0.0001836 | $0.0001557 | $0.0001693 | $60.90 | $4,187.12 |
| 2015-06-11 | $0.0001693 | $0.0001998 | $0.0001538 | $0.0001677 | $36.40 | $4,145.90 |
| 2015-06-12 | $0.0001677 | $0.0002024 | $0.0001657 | $0.0001840 | $23.11 | $4,550.74 |
| 2015-06-13 | $0.0001840 | $0.0001843 | $0.0001699 | $0.0001719 | $3.64 | $4,250.37 |
| 2015-06-14 | $0.0001720 | $0.0001960 | $0.0001717 | $0.0001728 | $2.34 | $4,273.41 |
| 2015-06-15 | $0.0001728 | $0.0001922 | $0.0001728 | $0.0001776 | $3.44 | $4,392.49 |
| 2015-06-16 | $0.0001776 | $0.0001985 | $0.0001752 | $0.0001926 | $11.30 | $4,762.29 |
| 2015-06-17 | $0.0001930 | $0.0002107 | $0.0001880 | $0.0001942 | $15.39 | $4,801.06 |
| 2015-06-18 | $0.0001945 | $0.0002100 | $0.0001864 | $0.0002066 | $10.56 | $5,107.47 |
| 2015-06-19 | $0.0002067 | $0.0002082 | $0.0001843 | $0.0001858 | $7.88 | $4,594.95 |
| 2015-06-20 | $0.0001859 | $0.0002022 | $0.0001683 | $0.0001781 | $26.52 | $4,402.75 |
| 2015-06-21 | $0.0001780 | $0.0001951 | $0.0001748 | $0.0001781 | $19.79 | $4,403.22 |
| 2015-06-22 | $0.0001781 | $0.0001980 | $0.0001780 | $0.0001976 | $7.33 | $4,885.83 |
| 2015-06-23 | $0.0001976 | $0.0001978 | $0.0001807 | $0.0001881 | $2.13 | $4,652.11 |
| 2015-06-24 | $0.0001881 | $0.0001934 | $0.0001800 | $0.0001924 | $0.8427 | $4,757.79 |
| 2015-06-25 | $0.0001924 | $0.0001928 | $0.0001794 | $0.0001825 | $0.4870 | $4,513.55 |
| 2015-06-26 | $0.0001826 | $0.0002033 | $0.0001785 | $0.0002012 | $20.57 | $4,974.57 |
| 2015-06-27 | $0.0002012 | $0.0002032 | $0.0001850 | $0.0001917 | $4.71 | $4,739.84 |
| 2015-06-28 | $0.0001916 | $0.0002023 | $0.0001832 | $0.0001992 | $11.35 | $4,924.65 |
| 2015-06-29 | $0.0001992 | $0.0002027 | $0.0001869 | $0.0001984 | $2.88 | $4,905.36 |
| 2015-06-30 | $0.0002033 | $0.0002207 | $0.0001985 | $0.0002001 | $5.99 | $4,948.78 |