AlphaCoin ALF
Xếp hạng #?
00:14:01 17/05/2016
AlphaCoin (ALF)
Không hoạt động
Lịch sử giá AlphaCoin (ALF) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0001063 | $0.0001075 | $0.0001014 | $0.0001045 | $11.41 | $0 |
| 2015-05-02 | $0.0001044 | $0.0001061 | $0.0001013 | $0.0001058 | $18.65 | $0 |
| 2015-05-03 | $0.0001057 | $0.0001087 | $0.0001007 | $0.0001082 | $0.07172 | $0 |
| 2015-05-04 | $0.0001082 | $0.0001091 | $0.0001023 | $0.0001076 | $0.1211 | $0 |
| 2015-05-05 | $0.0001076 | $0.0001076 | $0.00009397 | $0.00009444 | $9.67 | $0 |
| 2015-05-06 | $0.00009445 | $0.00009679 | $0.00009174 | $0.00009178 | $0.2581 | $0 |
| 2015-05-07 | $0.00009191 | $0.00009774 | $0.00009183 | $0.00009723 | $0.02756 | $0 |
| 2015-05-08 | $0.00009731 | $0.0001009 | $0.00009478 | $0.00009758 | $0.06351 | $0 |
| 2015-05-09 | $0.00009755 | $0.00009971 | $0.00009586 | $0.00009923 | $0.06465 | $0 |
| 2015-05-10 | $0.00009915 | $0.0001016 | $0.00009793 | $0.00009860 | $0.3713 | $0 |
| 2015-05-11 | $0.00009852 | $0.0001050 | $0.00009671 | $0.00009678 | $14.37 | $0 |
| 2015-05-12 | $0.00009686 | $0.0001019 | $0.00009604 | $0.00009660 | $0.4456 | $0 |
| 2015-05-13 | $0.00009644 | $0.0001047 | $0.00009637 | $0.00009698 | $1.98 | $0 |
| 2015-05-14 | $0.00009691 | $0.0001016 | $0.00009596 | $0.00009712 | $9.21 | $0 |
| 2015-05-15 | $0.00009714 | $0.0001027 | $0.00009714 | $0.00009979 | $0.3822 | $0 |
| 2015-05-16 | $0.00009979 | $0.0001044 | $0.00009918 | $0.0001016 | $11.03 | $0 |
| 2015-05-17 | $0.0001039 | $0.0001066 | $0.00005204 | $0.0001066 | $0.3784 | $0 |
| 2015-05-18 | $0.0001066 | $0.0001089 | $0.00009996 | $0.0001002 | $0.9437 | $0 |
| 2015-05-19 | $0.0001002 | $0.0001117 | $0.0001002 | $0.0001113 | $6.12 | $0 |
| 2015-05-20 | $0.0001113 | $0.0001243 | $0.0001068 | $0.0001217 | $123.44 | $0 |
| 2015-05-21 | $0.0001217 | $0.0001276 | $0.0001216 | $0.0001271 | $17.26 | $0 |
| 2015-05-22 | $0.0001271 | $0.0001590 | $0.0001224 | $0.0001563 | $236.72 | $0 |
| 2015-05-23 | $0.0001442 | $0.0001585 | $0.0001294 | $0.0001434 | $35.88 | $0 |
| 2015-05-24 | $0.0001433 | $0.0001451 | $0.0001218 | $0.0001422 | $110.08 | $0 |
| 2015-05-25 | $0.0001422 | $0.0001603 | $0.0001162 | $0.0001233 | $185.58 | $0 |
| 2015-05-26 | $0.0001233 | $0.0001355 | $0.00008797 | $0.0001305 | $199.06 | $0 |
| 2015-05-27 | $0.0001304 | $0.0001380 | $0.0001302 | $0.0001305 | $11.43 | $0 |
| 2015-05-28 | $0.0001305 | $0.0001545 | $0.0001280 | $0.0001472 | $117.12 | $0 |
| 2015-05-29 | $0.0001472 | $0.0001542 | $0.0001325 | $0.0001352 | $42.53 | $0 |
| 2015-05-30 | $0.0001351 | $0.0001630 | $0.0001351 | $0.0001564 | $39.48 | $0 |
| 2015-05-31 | $0.0001563 | $0.0001609 | $0.0001514 | $0.0001587 | $15.93 | $0 |