Alphacon ALP
Xếp hạng #?
10:33:13 01/09/2020
Alphacon (ALP)
Không theo dõi
Lịch sử giá Alphacon (ALP) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.008411 | $0.008476 | $0.008228 | $0.008241 | $25,721.35 | $0 |
| 2019-10-02 | $0.008241 | $0.008250 | $0.004753 | $0.006058 | $301,811 | $0 |
| 2019-10-03 | $0.006058 | $0.008352 | $0.006036 | $0.008259 | $22.78 | $0 |
| 2019-10-04 | $0.008259 | $0.008403 | $0.005721 | $0.005779 | $132,334 | $0 |
| 2019-10-05 | $0.005779 | $0.008217 | $0.004260 | $0.005140 | $23.91 | $0 |
| 2019-10-06 | $0.005139 | $0.008413 | $0.004198 | $0.004703 | $193,634 | $0 |
| 2019-10-07 | $0.004699 | $0.008953 | $0.004668 | $0.008937 | $90,464.36 | $0 |
| 2019-10-08 | $0.008937 | $0.008944 | $0.004425 | $0.004638 | $100,863 | $0 |
| 2019-10-09 | $0.004638 | $0.008904 | $0.004630 | $0.005574 | $190,379 | $0 |
| 2019-10-10 | $0.005574 | $0.008956 | $0.005548 | $0.008951 | $15,915.64 | $0 |
| 2019-10-11 | $0.008951 | $0.008969 | $0.005229 | $0.005252 | $179,364 | $0 |
| 2019-10-12 | $0.005250 | $0.007520 | $0.005179 | $0.005200 | $177,561 | $0 |
| 2019-10-13 | $0.005198 | $0.009007 | $0.005186 | $0.009007 | $1.91 | $0 |
| 2019-10-14 | $0.009007 | $0.009025 | $0.005913 | $0.008979 | $13,197.90 | $0 |
| 2019-10-15 | $0.008970 | $0.008970 | $0.004964 | $0.006898 | $775,189 | $0 |
| 2019-10-16 | $0.006898 | $0.008961 | $0.004384 | $0.004972 | $192,132 | $0 |
| 2019-10-17 | $0.004970 | $0.008358 | $0.003390 | $0.006739 | $133,728 | $0 |
| 2019-10-18 | $0.006739 | $0.008217 | $0.003309 | $0.004755 | $199,803 | $0 |
| 2019-10-19 | $0.004755 | $0.005031 | $0.002375 | $0.004839 | $917.02 | $0 |
| 2019-10-20 | $0.004844 | $0.004934 | $0.003964 | $0.004891 | $134,528 | $0 |
| 2019-10-21 | $0.004893 | $0.004894 | $0.001714 | $0.002632 | $171,263 | $0 |
| 2019-10-22 | $0.002631 | $0.004351 | $0.002217 | $0.004351 | $2,466.13 | $0 |
| 2019-10-23 | $0.004351 | $0.004729 | $0.003830 | $0.003847 | $113,492 | $0 |
| 2019-10-24 | $0.003847 | $0.004702 | $0.003415 | $0.003415 | $95,266.43 | $0 |
| 2019-10-25 | $0.003415 | $0.004504 | $0.003411 | $0.003968 | $202,257 | $0 |
| 2019-10-26 | $0.003967 | $0.004602 | $0.0009087 | $0.0009451 | $16,031.40 | $0 |
| 2019-10-27 | $0.0009451 | $0.003883 | $0.0009325 | $0.003883 | $196.21 | $0 |
| 2019-10-28 | $0.003883 | $0.003895 | $0.002999 | $0.003006 | $90,533.09 | $0 |
| 2019-10-29 | $0.003006 | $0.003883 | $0.001975 | $0.003437 | $90,479.81 | $0 |
| 2019-10-30 | $0.003437 | $0.008582 | $0.003428 | $0.004797 | $52,230.02 | $0 |
| 2019-10-31 | $0.004795 | $0.007926 | $0.003870 | $0.007926 | $138,184 | $0 |