Aliencoin ALN
Xếp hạng #?
00:14:07 17/05/2016
Aliencoin (ALN)
Không hoạt động
Lịch sử giá Aliencoin (ALN) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0001568 | $0.0001685 | $0.0001502 | $0.0001551 | $8.51 | $3,835.19 |
| 2015-08-02 | $0.0001549 | $0.0001635 | $0.0001489 | $0.0001526 | $13.54 | $3,773.62 |
| 2015-08-03 | $0.0001526 | $0.0001622 | $0.0001488 | $0.0001521 | $5.50 | $3,760.34 |
| 2015-08-04 | $0.0001519 | $0.0001741 | $0.0001493 | $0.0001740 | $19.80 | $4,303.08 |
| 2015-08-05 | $0.0001740 | $0.0001740 | $0.0001522 | $0.0001522 | $5.99 | $3,763.51 |
| 2015-08-06 | $0.0001522 | $0.0001623 | $0.0001450 | $0.0001616 | $8.85 | $3,996.35 |
| 2015-08-07 | $0.0001449 | $0.0001618 | $0.0001437 | $0.0001453 | $1.95 | $3,592.48 |
| 2015-08-08 | $0.0001454 | $0.0001622 | $0.0001355 | $0.0001356 | $2.87 | $3,352.29 |
| 2015-08-09 | $0.0001357 | $0.0001524 | $0.0001206 | $0.0001371 | $3.45 | $3,389.72 |
| 2015-08-10 | $0.0001371 | $0.0001534 | $0.0001366 | $0.0001532 | $0.01679 | $3,788.56 |
| 2015-08-11 | $0.0001533 | $0.0001662 | $0.0001376 | $0.0001432 | $1.57 | $3,541.89 |
| 2015-08-12 | $0.0001433 | $0.0001507 | $0.0001380 | $0.0001385 | $3.61 | $3,424.17 |
| 2015-08-13 | $0.0001385 | $0.0001484 | $0.0001367 | $0.0001399 | $11.89 | $3,459.38 |
| 2015-08-14 | $0.0001400 | $0.0001491 | $0.0001386 | $0.0001462 | $2.14 | $3,614.46 |
| 2015-08-15 | $0.0001461 | $0.0001521 | $0.0001422 | $0.0001453 | $3.60 | $3,593.37 |
| 2015-08-16 | $0.0001444 | $0.0001469 | $0.0001341 | $0.0001344 | $7.74 | $3,323.85 |
| 2015-08-17 | $0.0001344 | $0.0001442 | $0.0001223 | $0.0001393 | $37.19 | $3,444.05 |
| 2015-08-18 | $0.0001393 | $0.0001418 | $0.0001044 | $0.0001044 | $4.51 | $2,582.52 |
| 2015-08-19 | $0.0001036 | $0.0001255 | $0.0001036 | $0.0001134 | $3.71 | $2,802.97 |
| 2015-08-20 | $0.0001133 | $0.0001320 | $0.0001133 | $0.0001177 | $5.34 | $2,910.46 |
| 2015-08-21 | $0.0001177 | $0.0001293 | $0.0001112 | $0.0001117 | $4.41 | $2,762.55 |
| 2015-08-22 | $0.0001116 | $0.0001269 | $0.0001113 | $0.0001152 | $13.75 | $2,849.48 |
| 2015-08-23 | $0.0001152 | $0.0001257 | $0.0001128 | $0.0001188 | $2.84 | $2,936.45 |
| 2015-08-24 | $0.0001186 | $0.0001186 | $0.0001052 | $0.0001057 | $5.27 | $2,613.50 |
| 2015-08-25 | $0.0001052 | $0.0001658 | $0.00009979 | $0.0001610 | $7.52 | $3,980.13 |
| 2015-08-26 | $0.0001611 | $0.0001625 | $0.0001129 | $0.0001129 | $13.18 | $2,791.60 |
| 2015-08-27 | $0.0001129 | $0.0001270 | $0.0001118 | $0.0001122 | $9.42 | $2,775.23 |
| 2015-08-28 | $0.0001123 | $0.0001176 | $0.0001065 | $0.0001065 | $53.82 | $2,632.81 |
| 2015-08-29 | $0.0001064 | $0.0001156 | $0.00008947 | $0.00009421 | $36.28 | $2,329.39 |
| 2015-08-30 | $0.00009420 | $0.00009699 | $0.00008879 | $0.00008924 | $4.73 | $2,206.58 |
| 2015-08-31 | $0.00008935 | $0.0001018 | $0.00008295 | $0.00009207 | $72.24 | $2,276.43 |