Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $1.18 | $1.99 | $1.16 | $1.81 | $2,853.69 | $0 |
| 2017-05-02 | $1.81 | $1.92 | $1.47 | $1.71 | $2,189.02 | $0 |
| 2017-05-03 | $1.71 | $2.23 | $1.64 | $1.65 | $13,289.10 | $0 |
| 2017-05-04 | $1.65 | $2.47 | $1.65 | $2.38 | $2,025.23 | $0 |
| 2017-05-05 | $2.39 | $2.48 | $2.07 | $2.07 | $799.22 | $0 |
| 2017-05-06 | $2.07 | $2.26 | $2.07 | $2.25 | $3,245.78 | $0 |
| 2017-05-07 | $2.25 | $2.25 | $2.24 | $2.25 | $3,238.32 | $0 |
| 2017-05-08 | $2.31 | $2.52 | $2.31 | $2.52 | $2,942.21 | $0 |
| 2017-05-09 | $2.52 | $2.77 | $2.29 | $2.52 | $3,065.08 | $0 |
| 2017-05-10 | $2.52 | $2.52 | $1.80 | $2.18 | $385.90 | $0 |
| 2017-05-11 | $2.18 | $2.39 | $1.78 | $2.37 | $1,257.00 | $0 |
| 2017-05-12 | $2.37 | $2.37 | $1.69 | $2.13 | $1,828.32 | $0 |
| 2017-05-13 | $2.13 | $2.32 | $1.83 | $2.32 | $3,922.00 | $0 |
| 2017-05-14 | $2.32 | $2.34 | $2.06 | $2.31 | $952.51 | $0 |
| 2017-05-15 | $2.32 | $3.40 | $2.04 | $3.38 | $14,665.50 | $412,872 |
| 2017-05-16 | $3.37 | $4.17 | $2.86 | $4.03 | $12,597.10 | $492,867 |
| 2017-05-17 | $4.03 | $4.28 | $2.89 | $2.90 | $2,691.14 | $354,417 |
| 2017-05-18 | $2.90 | $4.02 | $2.44 | $3.98 | $3,671.16 | $485,762 |
| 2017-05-19 | $3.72 | $4.02 | $3.65 | $3.76 | $1,639.40 | $459,060 |
| 2017-05-20 | $3.75 | $3.99 | $3.75 | $3.87 | $758.80 | $473,265 |
| 2017-05-21 | $3.86 | $3.95 | $3.48 | $3.87 | $1,867.50 | $473,280 |
| 2017-05-22 | $3.88 | $4.88 | $3.40 | $3.52 | $23,299.80 | $430,382 |
| 2017-05-23 | $3.52 | $4.41 | $3.52 | $4.37 | $18,283.10 | $533,471 |
| 2017-05-24 | $4.37 | $4.48 | $3.75 | $4.44 | $2,380.77 | $542,142 |
| 2017-05-25 | $4.43 | $5.06 | $4.09 | $4.94 | $2,038.41 | $603,559 |
| 2017-05-26 | $4.91 | $5.11 | $3.17 | $4.59 | $1,206.31 | $560,751 |
| 2017-05-27 | $4.60 | $4.60 | $2.49 | $2.66 | $299.86 | $324,890 |
| 2017-05-28 | $2.68 | $4.17 | $2.68 | $3.81 | $802.79 | $465,328 |
| 2017-05-29 | $3.80 | $5.28 | $3.63 | $5.20 | $3,503.78 | $634,920 |
| 2017-05-30 | $5.20 | $5.22 | $3.77 | $3.95 | $405.89 | $482,299 |
| 2017-05-31 | $3.96 | $5.05 | $3.34 | $5.00 | $1,141.36 | $611,062 |