Alphacon ALP
Xếp hạng #?
10:33:13 01/09/2020
Alphacon (ALP)
Không theo dõi
Lịch sử giá Alphacon (ALP) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.009423 | $0.01240 | $0.007144 | $0.01199 | $36,051.17 | $0 |
| 2019-09-02 | $0.01199 | $0.01278 | $0.01041 | $0.01275 | $73,585.22 | $0 |
| 2019-09-03 | $0.01275 | $0.01275 | $0.009871 | $0.01256 | $141,577 | $0 |
| 2019-09-04 | $0.01256 | $0.01282 | $0.01034 | $0.01282 | $63,606.36 | $0 |
| 2019-09-05 | $0.01282 | $0.01289 | $0.01023 | $0.01288 | $133,001 | $0 |
| 2019-09-06 | $0.01288 | $0.01296 | $0.008385 | $0.008391 | $63,420.62 | $0 |
| 2019-09-07 | $0.008391 | $0.01215 | $0.007828 | $0.007984 | $174,373 | $0 |
| 2019-09-08 | $0.007982 | $0.01201 | $0.007510 | $0.008392 | $31,124.73 | $0 |
| 2019-09-09 | $0.008392 | $0.01212 | $0.007564 | $0.007573 | $71,283.52 | $0 |
| 2019-09-10 | $0.007575 | $0.01194 | $0.001702 | $0.01164 | $2,616.11 | $0 |
| 2019-09-11 | $0.01164 | $0.01165 | $0.006910 | $0.007008 | $198,012 | $0 |
| 2019-09-12 | $0.007008 | $0.01001 | $0.006965 | $0.009384 | $231.68 | $0 |
| 2019-09-13 | $0.009384 | $0.009994 | $0.009360 | $0.009986 | $201.09 | $0 |
| 2019-09-14 | $0.009986 | $0.009986 | $0.004501 | $0.004501 | $15.66 | $0 |
| 2019-09-15 | $0.004501 | $0.009239 | $0.003391 | $0.009239 | $66.35 | $0 |
| 2019-09-16 | $0.009239 | $0.009240 | $0.003804 | $0.009060 | $461.19 | $0 |
| 2019-09-17 | $0.009060 | $0.009064 | $0.006451 | $0.006544 | $186,310 | $0 |
| 2019-09-18 | $0.006538 | $0.008917 | $0.006313 | $0.008746 | $491.43 | $0 |
| 2019-09-19 | $0.008746 | $0.008746 | $0.006580 | $0.007859 | $218,630 | $0 |
| 2019-09-20 | $0.007847 | $0.008107 | $0.006575 | $0.008066 | $14.57 | $0 |
| 2019-09-21 | $0.008066 | $0.008542 | $0.006188 | $0.006445 | $182,338 | $0 |
| 2019-09-22 | $0.006444 | $0.008542 | $0.006324 | $0.008542 | $127.81 | $0 |
| 2019-09-23 | $0.008542 | $0.008564 | $0.006033 | $0.006033 | $180,014 | $0 |
| 2019-09-24 | $0.006034 | $0.007102 | $0.004898 | $0.005057 | $133,037 | $0 |
| 2019-09-25 | $0.005058 | $0.008524 | $0.004930 | $0.008508 | $74.18 | $0 |
| 2019-09-26 | $0.008508 | $0.008513 | $0.004762 | $0.004933 | $237,148 | $0 |
| 2019-09-27 | $0.004932 | $0.008319 | $0.004539 | $0.004593 | $132,598 | $0 |
| 2019-09-28 | $0.004592 | $0.008279 | $0.004585 | $0.004794 | $191,600 | $0 |
| 2019-09-29 | $0.004795 | $0.005231 | $0.004752 | $0.005029 | $164,297 | $0 |
| 2019-09-30 | $0.005029 | $0.008417 | $0.005018 | $0.008411 | $24,968.96 | $0 |