Alphacon ALP
Xếp hạng #?
10:33:13 01/09/2020
Alphacon (ALP)
Không theo dõi
Lịch sử giá Alphacon (ALP) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.007917 | $0.007945 | $0.003927 | $0.005504 | $38,882.97 | $0 |
| 2019-11-02 | $0.005504 | $0.005504 | $0.003932 | $0.003932 | $40,827.80 | $0 |
| 2019-11-03 | $0.003932 | $0.004198 | $0.003511 | $0.004198 | $51,130.55 | $0 |
| 2019-11-04 | $0.004198 | $0.004315 | $0.003865 | $0.003870 | $51,238.91 | $0 |
| 2019-11-05 | $0.003870 | $0.004323 | $0.003621 | $0.004233 | $115,582 | $0 |
| 2019-11-06 | $0.004233 | $0.004233 | $0.001938 | $0.003014 | $32,476.02 | $0 |
| 2019-11-07 | $0.003014 | $0.003035 | $0.002600 | $0.002607 | $84.29 | $0 |
| 2019-11-08 | $0.002607 | $0.003022 | $0.001983 | $0.001985 | $94,806.68 | $0 |
| 2019-11-09 | $0.001985 | $0.005031 | $0.001985 | $0.005031 | $44,332.21 | $0 |
| 2019-11-10 | $0.005031 | $0.005031 | $0.003029 | $0.004315 | $44,083.04 | $0 |
| 2019-11-11 | $0.004315 | $0.004315 | $0.001064 | $0.004258 | $880.27 | $0 |
| 2019-11-12 | $0.004258 | $0.004267 | $0.001816 | $0.003419 | $110,829 | $0 |
| 2019-11-13 | $0.003419 | $0.003421 | $0.003399 | $0.003408 | $110,196 | $0 |
| 2019-11-14 | $0.003408 | $0.003636 | $0.002162 | $0.003226 | $10,317.89 | $0 |
| 2019-11-15 | $0.003226 | $0.003303 | $0.002587 | $0.002587 | $18.79 | $0 |
| 2019-11-16 | $0.002587 | $0.002750 | $0.002587 | $0.002750 | $9,201.64 | $0 |
| 2019-11-17 | $0.002750 | $0.002750 | $0.002307 | $0.002635 | $4.84 | $0 |
| 2019-11-18 | $0.002635 | $0.002635 | $0.001812 | $0.002571 | $43.28 | $0 |
| 2019-11-19 | $0.002571 | $0.002573 | $0.002564 | $0.002569 | $43.24 | $0 |
| 2019-11-20 | $0.002569 | $0.002569 | $0.001339 | $0.002564 | $43.15 | $0 |
| 2019-11-21 | $0.002564 | $0.002564 | $0.001893 | $0.002230 | $114.34 | $0 |
| 2019-11-22 | $0.002230 | $0.002743 | $0.002100 | $0.002463 | $93.98 | $0 |
| 2019-11-23 | $0.002463 | $0.002463 | $0.002371 | $0.002371 | $72.43 | $0 |
| 2019-11-24 | $0.002371 | $0.002372 | $0.002371 | $0.002372 | $72.44 | $0 |
| 2019-11-25 | $0.002372 | $0.002550 | $0.002124 | $0.002139 | $8,516.45 | $0 |
| 2019-11-26 | $0.002139 | $0.002548 | $0.002138 | $0.002302 | $44,593.57 | $0 |
| 2019-11-27 | $0.002302 | $0.002302 | $0.002249 | $0.002253 | $7,689.28 | $0 |
| 2019-11-28 | $0.002253 | $0.004108 | $0.002136 | $0.004108 | $8,034.31 | $0 |
| 2019-11-29 | $0.004108 | $0.004108 | $0.002564 | $0.004079 | $344.65 | $0 |
| 2019-11-30 | $0.004079 | $0.004079 | $0.003969 | $0.003969 | $13,664.00 | $0 |