Almace Shards ALMX
Xếp hạng #?
15:39:37 14/06/2021
Almace Shards (ALMX)
Không theo dõi
Lịch sử giá Almace Shards (ALMX) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $15.73 | $15.73 | $14.01 | $14.83 | $2,560.22 | $0 |
| 2021-02-02 | $14.83 | $15.97 | $10.85 | $13.41 | $6,759.80 | $0 |
| 2021-02-03 | $13.41 | $16.60 | $13.38 | $16.60 | $1,661.56 | $0 |
| 2021-02-04 | $16.60 | $16.68 | $14.75 | $15.04 | $762.50 | $0 |
| 2021-02-05 | $15.04 | $18.65 | $15.04 | $18.25 | $3,619.93 | $0 |
| 2021-02-06 | $18.25 | $18.44 | $17.13 | $17.23 | $522.03 | $0 |
| 2021-02-07 | $17.23 | $17.31 | $15.85 | $17.02 | $333.54 | $0 |
| 2021-02-08 | $17.02 | $19.10 | $16.56 | $18.78 | $374.07 | $0 |
| 2021-02-09 | $18.78 | $22.27 | $18.50 | $21.08 | $2,524.55 | $0 |
| 2021-02-10 | $21.08 | $21.72 | $20.07 | $20.78 | $0 | $0 |
| 2021-02-11 | $20.78 | $21.51 | $20.35 | $21.22 | $0 | $0 |
| 2021-02-12 | $21.22 | $22.09 | $20.74 | $21.89 | $0 | $0 |
| 2021-02-13 | $21.89 | $22.20 | $21.06 | $21.57 | $0 | $0 |
| 2021-02-14 | $21.57 | $21.96 | $21.29 | $21.37 | $129.03 | $213,700 |
| 2021-02-15 | $21.37 | $21.38 | $19.36 | $19.43 | $1,259.28 | $194,272 |
| 2021-02-16 | $19.43 | $19.92 | $18.60 | $19.11 | $270.75 | $191,060 |
| 2021-02-17 | $19.11 | $19.17 | $17.75 | $19.07 | $1,357.59 | $190,724 |
| 2021-02-18 | $19.07 | $20.11 | $19.07 | $19.96 | $10.01 | $199,596 |
| 2021-02-19 | $19.96 | $20.39 | $19.60 | $20.25 | $0 | $202,453 |
| 2021-02-20 | $20.25 | $25.99 | $19.97 | $24.66 | $4,766.45 | $246,643 |
| 2021-02-21 | $24.65 | $33.17 | $24.38 | $33.15 | $21,951.06 | $331,490 |
| 2021-02-22 | $33.13 | $40.51 | $32.50 | $38.25 | $6,593.06 | $382,543 |
| 2021-02-23 | $38.26 | $38.40 | $29.03 | $32.85 | $451.25 | $328,495 |
| 2021-02-24 | $32.85 | $34.73 | $26.52 | $28.27 | $4,441.58 | $282,665 |
| 2021-02-25 | $28.27 | $29.00 | $25.57 | $25.77 | $0 | $257,673 |
| 2021-02-26 | $25.77 | $27.07 | $22.19 | $22.55 | $1,661.27 | $225,474 |
| 2021-02-27 | $22.55 | $25.00 | $22.55 | $24.10 | $798.78 | $240,977 |
| 2021-02-28 | $24.10 | $24.11 | $20.85 | $22.71 | $468.24 | $227,099 |