Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $5.00 | $5.46 | $4.03 | $5.38 | $2,917.80 | $656,830 |
| 2017-06-02 | $5.38 | $5.45 | $5.15 | $5.45 | $2,103.55 | $666,131 |
| 2017-06-03 | $5.45 | $6.14 | $5.44 | $6.12 | $2,587.64 | $747,663 |
| 2017-06-04 | $6.11 | $6.21 | $4.87 | $6.16 | $2,531.96 | $752,139 |
| 2017-06-05 | $6.16 | $6.46 | $5.53 | $6.46 | $1,422.63 | $789,100 |
| 2017-06-06 | $6.47 | $6.88 | $6.37 | $6.73 | $46.98 | $822,488 |
| 2017-06-07 | $6.73 | $7.83 | $6.47 | $6.78 | $2,153.68 | $827,943 |
| 2017-06-08 | $6.81 | $7.65 | $6.53 | $7.22 | $2,627.91 | $881,722 |
| 2017-06-09 | $7.76 | $9.04 | $6.77 | $8.81 | $3,027.38 | $1,076,486 |
| 2017-06-10 | $8.82 | $9.46 | $8.82 | $9.40 | $2,775.13 | $1,147,999 |
| 2017-06-11 | $9.39 | $9.95 | $9.06 | $9.35 | $465.54 | $1,142,362 |
| 2017-06-12 | $9.34 | $11.78 | $8.01 | $8.45 | $11,685.60 | $1,032,823 |
| 2017-06-13 | $8.43 | $8.82 | $8.42 | $8.62 | $11,417.20 | $1,052,577 |
| 2017-06-14 | $8.61 | $10.30 | $7.68 | $7.72 | $2,966.21 | $943,412 |
| 2017-06-15 | $7.72 | $9.90 | $7.29 | $8.03 | $14,103.90 | $981,473 |
| 2017-06-16 | $8.03 | $11.09 | $7.72 | $11.09 | $12,523.40 | $1,354,435 |
| 2017-06-17 | $11.09 | $11.12 | $8.66 | $8.66 | $1,329.74 | $1,058,568 |
| 2017-06-18 | $8.66 | $11.35 | $8.66 | $11.34 | $4,059.76 | $1,385,125 |
| 2017-06-19 | $11.34 | $11.93 | $10.32 | $10.37 | $7,172.57 | $1,267,104 |
| 2017-06-20 | $10.37 | $13.66 | $10.37 | $13.11 | $18,512.60 | $1,601,266 |
| 2017-06-21 | $13.11 | $13.44 | $11.99 | $12.72 | $3,028.18 | $1,554,240 |
| 2017-06-22 | $12.72 | $15.31 | $12.70 | $15.31 | $13,911.60 | $1,870,454 |
| 2017-06-23 | $15.31 | $19.13 | $14.91 | $16.34 | $6,589.57 | $1,995,892 |
| 2017-06-24 | $16.33 | $17.84 | $9.97 | $16.08 | $10,658.10 | $1,964,126 |
| 2017-06-25 | $16.04 | $24.86 | $15.75 | $23.08 | $22,081.90 | $2,820,379 |
| 2017-06-26 | $23.08 | $30.13 | $18.24 | $27.21 | $13,902.20 | $3,324,059 |
| 2017-06-27 | $27.85 | $30.03 | $21.96 | $30.03 | $8,887.55 | $3,668,801 |
| 2017-06-28 | $30.21 | $41.05 | $28.84 | $40.85 | $4,062.70 | $4,990,872 |
| 2017-06-29 | $40.81 | $40.87 | $21.83 | $31.10 | $3,540.26 | $3,799,749 |
| 2017-06-30 | $31.16 | $31.29 | $14.74 | $20.84 | $4,502.30 | $2,546,609 |