Alphacon ALP
Xếp hạng #?
10:33:13 01/09/2020
Alphacon (ALP)
Không theo dõi
Lịch sử giá Alphacon (ALP) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0009265 | $0.002468 | $0.0009265 | $0.002442 | $10,519.32 | $0 |
| 2020-01-02 | $0.002442 | $0.002444 | $0.0008289 | $0.0008295 | $5,447.58 | $0 |
| 2020-01-03 | $0.0008295 | $0.0008303 | $0.0008218 | $0.0008234 | $6,763.39 | $0 |
| 2020-01-04 | $0.0008234 | $0.0008234 | $0.0008234 | $0.0008234 | $6,740.84 | $0 |
| 2020-01-05 | $0.0008234 | $0.0008234 | $0.0008062 | $0.0008062 | $38.44 | $0 |
| 2020-01-06 | $0.0008062 | $0.0008125 | $0.0007696 | $0.0007711 | $3,156.28 | $0 |
| 2020-01-07 | $0.0007711 | $0.0007735 | $0.0004540 | $0.0004540 | $2,080.86 | $0 |
| 2020-01-08 | $0.0004540 | $0.002127 | $0.0004495 | $0.0006887 | $1,092.88 | $0 |
| 2020-01-09 | $0.0006887 | $0.001691 | $0.0004389 | $0.0004401 | $1,153.49 | $0 |
| 2020-01-10 | $0.0004401 | $0.0005177 | $0.0004383 | $0.0005177 | $1,781.58 | $0 |
| 2020-01-11 | $0.0005177 | $0.001208 | $0.0005177 | $0.001208 | $21.86 | $0 |
| 2020-01-12 | $0.001208 | $0.001208 | $0.0004228 | $0.0004918 | $513.88 | $0 |
| 2020-01-13 | $0.0004918 | $0.001075 | $0.0004329 | $0.0004329 | $2,194.35 | $0 |
| 2020-01-14 | $0.0004329 | $0.0007615 | $0.0004313 | $0.0005181 | $2,142.95 | $0 |
| 2020-01-15 | $0.0005181 | $0.0005189 | $0.0004659 | $0.0004663 | $1,963.81 | $0 |
| 2020-01-16 | $0.0004660 | $0.0004668 | $0.0004650 | $0.0004663 | $1,795.42 | $0 |
| 2020-01-17 | $0.0004663 | $0.0004663 | $0.0004663 | $0.0004663 | $69.07 | $0 |
| 2020-01-18 | $0.0004663 | $0.0004663 | $0.0004649 | $0.0004649 | $73.81 | $0 |
| 2020-01-19 | $0.0004649 | $0.0008868 | $0.0004649 | $0.0004908 | $1,473.68 | $0 |
| 2020-01-20 | $0.0004908 | $0.0005086 | $0.0004908 | $0.0005006 | $1,468.91 | $0 |
| 2020-01-21 | $0.0005006 | $0.0005132 | $0.0004272 | $0.0005129 | $896.14 | $0 |
| 2020-01-22 | $0.0005129 | $0.0006354 | $0.0003519 | $0.0006353 | $1,369.90 | $0 |
| 2020-01-23 | $0.0006353 | $0.0008472 | $0.0003335 | $0.0004364 | $3,262.90 | $0 |
| 2020-01-24 | $0.0004364 | $0.0004371 | $0.0003587 | $0.0003589 | $1,450.95 | $0 |
| 2020-01-25 | $0.0003589 | $0.0006494 | $0.0003589 | $0.0006494 | $395.82 | $0 |
| 2020-01-26 | $0.0006494 | $0.0006494 | $0.0006494 | $0.0006494 | $94.53 | $0 |
| 2020-01-27 | $0.0006494 | $0.0006494 | $0.0003569 | $0.0003569 | $317.58 | $0 |
| 2020-01-28 | $0.0003569 | $0.0003573 | $0.0003555 | $0.0003573 | $1,199.40 | $0 |
| 2020-01-29 | $0.0003573 | $0.0003578 | $0.0003390 | $0.0003392 | $1,377.66 | $0 |
| 2020-01-30 | $0.0003392 | $0.0008333 | $0.0003379 | $0.0008333 | $5,212.62 | $0 |
| 2020-01-31 | $0.0008332 | $0.0008358 | $0.0004841 | $0.0004850 | $3,026.19 | $0 |