ALLUVA ALV
Xếp hạng #?
12:43:16 17/09/2020
ALLUVA (ALV)
Không theo dõi
Lịch sử giá ALLUVA (ALV) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.004995 | $0.006268 | $0.003885 | $0.005940 | $2,689.23 | $0 |
| 2019-08-02 | $0.005939 | $0.006448 | $0.003869 | $0.005119 | $2,251.70 | $0 |
| 2019-08-03 | $0.005121 | $0.006533 | $0.003956 | $0.005092 | $2,272.01 | $0 |
| 2019-08-04 | $0.005091 | $0.006506 | $0.003943 | $0.005124 | $2,329.40 | $0 |
| 2019-08-05 | $0.005124 | $0.006749 | $0.004254 | $0.006233 | $2,821.63 | $0 |
| 2019-08-06 | $0.006235 | $0.006897 | $0.004182 | $0.004479 | $1,378.80 | $0 |
| 2019-08-07 | $0.004480 | $0.006570 | $0.004051 | $0.005250 | $2,432.63 | $0 |
| 2019-08-08 | $0.005250 | $0.006515 | $0.004026 | $0.005248 | $2,283.66 | $0 |
| 2019-08-09 | $0.005247 | $0.01033 | $0.003772 | $0.006376 | $2,603.02 | $0 |
| 2019-08-10 | $0.006376 | $0.01027 | $0.003671 | $0.005936 | $2,414.66 | $0 |
| 2019-08-11 | $0.005937 | $0.01047 | $0.003754 | $0.008256 | $3,394.87 | $0 |
| 2019-08-12 | $0.008255 | $0.01056 | $0.003855 | $0.009654 | $4,672.20 | $0 |
| 2019-08-13 | $0.009659 | $0.01036 | $0.003768 | $0.01030 | $2,913.23 | $0 |
| 2019-08-14 | $0.01030 | $0.01032 | $0.005463 | $0.008361 | $384.39 | $0 |
| 2019-08-15 | $0.008361 | $0.009294 | $0.003246 | $0.006080 | $2,472.85 | $0 |
| 2019-08-16 | $0.008304 | $0.009139 | $0.003317 | $0.008392 | $3,913.88 | $71,353.82 |
| 2019-08-17 | $0.008390 | $0.009155 | $0.003446 | $0.006153 | $2,700.49 | $52,319.39 |
| 2019-08-18 | $0.006159 | $0.009676 | $0.003527 | $0.009517 | $4,302.36 | $80,916.01 |
| 2019-08-19 | $0.009518 | $0.01003 | $0.004130 | $0.005966 | $2,711.46 | $50,726.60 |
| 2019-08-20 | $0.005966 | $0.009901 | $0.004070 | $0.005240 | $2,201.07 | $44,556.16 |
| 2019-08-21 | $0.005242 | $0.009549 | $0.003751 | $0.006830 | $3,170.27 | $58,069.59 |
| 2019-08-22 | $0.006830 | $0.009503 | $0.003812 | $0.005525 | $2,132.48 | $46,976.37 |
| 2019-08-23 | $0.005525 | $0.009722 | $0.003862 | $0.009712 | $3,996.33 | $82,580.65 |
| 2019-08-24 | $0.005233 | $0.009620 | $0.004425 | $0.009086 | $2,292.75 | $77,254.34 |
| 2019-08-25 | $0.009086 | $0.009470 | $0.004382 | $0.008370 | $3,517.00 | $71,166.01 |
| 2019-08-26 | $0.008375 | $0.009581 | $0.004523 | $0.007703 | $3,281.50 | $65,498.34 |
| 2019-08-27 | $0.007701 | $0.009316 | $0.004583 | $0.008916 | $1,141.24 | $75,808.19 |
| 2019-08-28 | $0.008915 | $0.008919 | $0.008821 | $0.008895 | $0 | $75,627.78 |
| 2019-08-29 | $0.008895 | $0.008895 | $0.008895 | $0.008895 | $0 | $75,627.78 |
| 2019-08-30 | $0.008895 | $0.008895 | $0.003948 | $0.003949 | $827.41 | $33,573.75 |
| 2019-08-31 | $0.003948 | $0.005188 | $0.003919 | $0.004575 | $2,211.65 | $38,900.65 |