Alphacon ALP
Xếp hạng #?
10:33:13 01/09/2020
Alphacon (ALP)
Không theo dõi
Lịch sử giá Alphacon (ALP) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.003969 | $0.003969 | $0.003378 | $0.003385 | $13,626.90 | $0 |
| 2019-12-02 | $0.004824 | $0.004838 | $0.003371 | $0.003376 | $684.82 | $0 |
| 2019-12-03 | $0.003376 | $0.003378 | $0.001320 | $0.001326 | $166.07 | $0 |
| 2019-12-04 | $0.001326 | $0.004127 | $0.0008366 | $0.002990 | $1,085.19 | $0 |
| 2019-12-05 | $0.002990 | $0.002997 | $0.001276 | $0.002508 | $4,659.80 | $0 |
| 2019-12-06 | $0.002508 | $0.002512 | $0.001214 | $0.001220 | $2,266.23 | $0 |
| 2019-12-07 | $0.001220 | $0.002160 | $0.0006756 | $0.0006920 | $17,266.22 | $0 |
| 2019-12-08 | $0.0006920 | $0.001736 | $0.0006913 | $0.001655 | $67.53 | $0 |
| 2019-12-09 | $0.001655 | $0.001656 | $0.001649 | $0.001656 | $66.87 | $0 |
| 2019-12-10 | $0.001656 | $0.001656 | $0.0006788 | $0.0008600 | $4,525.59 | $0 |
| 2019-12-11 | $0.0008600 | $0.001633 | $0.0008520 | $0.001633 | $5,393.87 | $0 |
| 2019-12-12 | $0.001633 | $0.001842 | $0.0008315 | $0.0009818 | $14,799.83 | $0 |
| 2019-12-13 | $0.0009818 | $0.001873 | $0.0008431 | $0.001277 | $36,824.74 | $0 |
| 2019-12-14 | $0.001277 | $0.001277 | $0.001030 | $0.001064 | $317.12 | $0 |
| 2019-12-15 | $0.001064 | $0.001065 | $0.001064 | $0.001065 | $317.23 | $0 |
| 2019-12-16 | $0.001065 | $0.001789 | $0.0008357 | $0.001775 | $28,074.97 | $0 |
| 2019-12-17 | $0.001775 | $0.001782 | $0.0008419 | $0.0008427 | $91,149.83 | $0 |
| 2019-12-18 | $0.0008427 | $0.0009013 | $0.0008318 | $0.0009010 | $2,254.11 | $0 |
| 2019-12-19 | $0.0009010 | $0.0009031 | $0.0008991 | $0.0009002 | $16.68 | $0 |
| 2019-12-20 | $0.0009002 | $0.0009002 | $0.0009002 | $0.0009002 | $1,305.79 | $0 |
| 2019-12-21 | $0.0009002 | $0.0009002 | $0.0009002 | $0.0009002 | $81.61 | $0 |
| 2019-12-22 | $0.0009002 | $0.0009002 | $0.0009002 | $0.0009002 | $19,976.86 | $0 |
| 2019-12-23 | $0.0009002 | $0.001507 | $0.0009002 | $0.001505 | $3,947.61 | $0 |
| 2019-12-24 | $0.001505 | $0.001505 | $0.001501 | $0.001504 | $71,489.32 | $0 |
| 2019-12-25 | $0.001504 | $0.002585 | $0.001504 | $0.002550 | $1,362.58 | $0 |
| 2019-12-26 | $0.002550 | $0.002551 | $0.002546 | $0.002547 | $2,647.86 | $0 |
| 2019-12-27 | $0.002547 | $0.002547 | $0.002547 | $0.002547 | $32,336.37 | $0 |
| 2019-12-28 | $0.002547 | $0.002547 | $0.002547 | $0.002547 | $21,257.03 | $0 |
| 2019-12-29 | $0.002547 | $0.002547 | $0.002481 | $0.002481 | $58,611.27 | $0 |
| 2019-12-30 | $0.002481 | $0.002494 | $0.0009240 | $0.0009245 | $28,072.83 | $0 |
| 2019-12-31 | $0.0009245 | $0.0009278 | $0.0009234 | $0.0009265 | $28,924.15 | $0 |