Aliencoin ALN
Xếp hạng #?
00:14:07 17/05/2016
Aliencoin (ALN)
Không hoạt động
Lịch sử giá Aliencoin (ALN) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0002001 | $0.0002171 | $0.0001887 | $0.0001914 | $16.11 | $4,732.62 |
| 2015-07-02 | $0.0001914 | $0.0002155 | $0.0001910 | $0.0001917 | $5.27 | $4,739.30 |
| 2015-07-03 | $0.0001916 | $0.0002251 | $0.0001913 | $0.0001947 | $12.55 | $4,814.69 |
| 2015-07-04 | $0.0001948 | $0.0002161 | $0.0001932 | $0.0002075 | $4.60 | $5,131.70 |
| 2015-07-05 | $0.0002075 | $0.0002228 | $0.0001958 | $0.0002073 | $6.89 | $5,125.13 |
| 2015-07-06 | $0.0002073 | $0.0002213 | $0.0002018 | $0.0002018 | $4.22 | $4,989.33 |
| 2015-07-07 | $0.0002018 | $0.0002150 | $0.0001986 | $0.0002000 | $0.6391 | $4,945.54 |
| 2015-07-08 | $0.0001997 | $0.0002141 | $0.0001947 | $0.0002137 | $3.87 | $5,283.77 |
| 2015-07-09 | $0.0002139 | $0.0002139 | $0.0001968 | $0.0001994 | $1.21 | $4,930.38 |
| 2015-07-10 | $0.0001992 | $0.0002293 | $0.0001975 | $0.0002109 | $26.39 | $5,214.46 |
| 2015-07-11 | $0.0002108 | $0.0002345 | $0.0002083 | $0.0002110 | $6.67 | $5,217.58 |
| 2015-07-12 | $0.0002110 | $0.0002301 | $0.0002106 | $0.0002239 | $15.05 | $5,536.79 |
| 2015-07-13 | $0.0002238 | $0.0002333 | $0.0002012 | $0.0002221 | $3.80 | $5,492.53 |
| 2015-07-14 | $0.0002220 | $0.0002251 | $0.0002035 | $0.0002043 | $4.32 | $5,051.44 |
| 2015-07-15 | $0.0002041 | $0.0002225 | $0.0002026 | $0.0002031 | $0.4542 | $5,021.57 |
| 2015-07-16 | $0.0002029 | $0.0002088 | $0.0001927 | $0.0002086 | $14.86 | $5,157.02 |
| 2015-07-17 | $0.0002086 | $0.0002102 | $0.0001947 | $0.0002097 | $1.59 | $5,184.02 |
| 2015-07-18 | $0.0002096 | $0.0002119 | $0.0001891 | $0.0002033 | $0.01018 | $5,026.72 |
| 2015-07-19 | $0.0002034 | $0.0002040 | $0.0001880 | $0.0001942 | $1.99 | $4,800.89 |
| 2015-07-20 | $0.0001943 | $0.0002058 | $0.0001938 | $0.0002058 | $0.7150 | $5,089.20 |
| 2015-07-21 | $0.0002062 | $0.0002074 | $0.0001956 | $0.0001961 | $0.4223 | $4,849.87 |
| 2015-07-22 | $0.0001959 | $0.0002051 | $0.0001948 | $0.0001976 | $0.5477 | $4,886.67 |
| 2015-07-23 | $0.0001976 | $0.0002060 | $0.0001930 | $0.0002043 | $7.41 | $5,051.14 |
| 2015-07-24 | $0.0002043 | $0.0002140 | $0.0002037 | $0.0002134 | $0.2575 | $5,277.02 |
| 2015-07-25 | $0.0002133 | $0.0002151 | $0.0002116 | $0.0002137 | $1.61 | $5,283.45 |
| 2015-07-26 | $0.0002136 | $0.0002137 | $0.0001988 | $0.0002019 | $13.88 | $4,991.48 |
| 2015-07-27 | $0.0002019 | $0.0002132 | $0.0002014 | $0.0002112 | $1.61 | $5,222.82 |
| 2015-07-28 | $0.0002112 | $0.0002188 | $0.0002054 | $0.0002061 | $0.05176 | $5,095.75 |
| 2015-07-29 | $0.0002061 | $0.0002062 | $0.0001848 | $0.0001853 | $23.88 | $4,581.18 |
| 2015-07-30 | $0.0001853 | $0.0002030 | $0.0001836 | $0.0001842 | $79.12 | $4,554.97 |
| 2015-07-31 | $0.0001813 | $0.0001849 | $0.0001509 | $0.0001567 | $78.58 | $3,873.89 |