Alphacon ALP
Xếp hạng #?
10:33:13 01/09/2020
Alphacon (ALP)
Không theo dõi
Lịch sử giá Alphacon (ALP) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0004850 | $0.0004850 | $0.0004850 | $0.0004850 | $362.36 | $0 |
| 2020-02-02 | $0.0004850 | $0.0004850 | $0.0004850 | $0.0004850 | $361.38 | $0 |
| 2020-02-03 | $0.0004850 | $0.0004850 | $0.0004850 | $0.0004850 | $113.10 | $0 |
| 2020-02-04 | $0.0004850 | $0.0004850 | $0.0004850 | $0.0004850 | $302.53 | $0 |
| 2020-02-05 | $0.0004850 | $0.0004850 | $0.0003294 | $0.0004137 | $1,176.03 | $0 |
| 2020-02-06 | $0.0004137 | $0.0004650 | $0.0003373 | $0.0003373 | $1,041.69 | $0 |
| 2020-02-07 | $0.0003372 | $0.0003374 | $0.0002765 | $0.0002768 | $927.03 | $0 |
| 2020-02-08 | $0.0002768 | $0.0002768 | $0.0002516 | $0.0002516 | $916.58 | $0 |
| 2020-02-09 | $0.0002516 | $0.0002516 | $0.0002516 | $0.0002516 | $83.87 | $0 |
| 2020-02-10 | $0.0002516 | $0.0003454 | $0.0001767 | $0.0003452 | $119.75 | $0 |
| 2020-02-11 | $0.0003452 | $0.0003472 | $0.0001861 | $0.0001862 | $2,916.28 | $0 |
| 2020-02-12 | $0.0001862 | $0.0003478 | $0.0001859 | $0.0003478 | $973.98 | $0 |
| 2020-02-13 | $0.0003478 | $0.0003478 | $0.0003462 | $0.0003463 | $880.79 | $0 |
| 2020-02-14 | $0.0003461 | $0.0003471 | $0.0003459 | $0.0003464 | $7,398.72 | $0 |
| 2020-02-15 | $0.0003464 | $0.0007520 | $0.0002535 | $0.0007520 | $5,836.59 | $0 |
| 2020-02-16 | $0.0007520 | $0.0007520 | $0.0007267 | $0.0007268 | $113.86 | $0 |
| 2020-02-17 | $0.0007268 | $0.0007292 | $0.0002784 | $0.0002785 | $112.46 | $0 |
| 2020-02-18 | $0.0002785 | $0.0002857 | $0.0002768 | $0.0002856 | $113.01 | $0 |
| 2020-02-19 | $0.0002855 | $0.0003103 | $0.0002850 | $0.0003103 | $13.75 | $0 |
| 2020-02-20 | $0.0003103 | $0.0004150 | $0.0003061 | $0.0004150 | $6.06 | $0 |
| 2020-02-21 | $0.0004150 | $0.0004154 | $0.0004116 | $0.0004142 | $2.62 | $0 |
| 2020-02-22 | $0.0004142 | $0.0004142 | $0.0004142 | $0.0004142 | $2.62 | $0 |
| 2020-02-23 | $0.0004142 | $0.0004142 | $0.0004142 | $0.0004142 | $7.04 | $0 |
| 2020-02-24 | $0.0004142 | $0.0004142 | $0.0004142 | $0.0004142 | $6.98 | $0 |
| 2020-02-25 | $0.0004142 | $0.0004142 | $0.0004109 | $0.0004113 | $4.09 | $0 |
| 2020-02-26 | $0.0004113 | $0.0004125 | $0.0004098 | $0.0004124 | $75.32 | $0 |
| 2020-02-27 | $0.0004124 | $0.0004128 | $0.0003037 | $0.0003052 | $63.53 | $0 |
| 2020-02-28 | $0.0003052 | $0.0003052 | $0.0003044 | $0.0003044 | $576.56 | $0 |
| 2020-02-29 | $0.0003044 | $0.0003044 | $0.0003044 | $0.0003044 | $499.54 | $0 |