Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $20.84 | $20.95 | $13.30 | $20.25 | $1,724.95 | $2,473,866 |
| 2017-07-02 | $20.25 | $20.44 | $11.81 | $17.48 | $1,627.87 | $2,135,819 |
| 2017-07-03 | $17.42 | $17.47 | $9.99 | $14.81 | $1,109.82 | $1,809,171 |
| 2017-07-04 | $14.77 | $17.25 | $14.77 | $17.25 | $7,078.14 | $2,107,022 |
| 2017-07-05 | $17.24 | $17.24 | $14.10 | $16.74 | $3,153.49 | $2,044,847 |
| 2017-07-06 | $16.75 | $16.91 | $8.19 | $13.02 | $3,343.29 | $1,591,308 |
| 2017-07-07 | $13.03 | $13.05 | $7.33 | $11.63 | $8,746.21 | $1,420,434 |
| 2017-07-08 | $11.64 | $12.60 | $8.04 | $12.46 | $1,416.90 | $1,522,683 |
| 2017-07-09 | $12.47 | $12.62 | $8.05 | $10.25 | $3,949.78 | $1,251,930 |
| 2017-07-10 | $10.27 | $10.60 | $8.06 | $10.05 | $3,630.96 | $1,227,409 |
| 2017-07-11 | $10.03 | $10.12 | $7.97 | $8.90 | $3,201.95 | $1,087,695 |
| 2017-07-12 | $8.89 | $9.63 | $8.54 | $9.21 | $2,101.53 | $1,124,941 |
| 2017-07-13 | $9.21 | $9.32 | $7.41 | $9.12 | $2,479.70 | $1,114,385 |
| 2017-07-14 | $9.11 | $10.09 | $6.99 | $9.98 | $4,077.63 | $1,219,077 |
| 2017-07-15 | $9.96 | $9.98 | $7.05 | $7.33 | $2,035.20 | $895,685 |
| 2017-07-16 | $7.31 | $7.53 | $6.15 | $6.24 | $890.20 | $762,596 |
| 2017-07-17 | $6.24 | $7.79 | $6.24 | $7.78 | $1,335.60 | $950,114 |
| 2017-07-18 | $7.80 | $10.52 | $6.83 | $7.18 | $3,735.63 | $877,369 |
| 2017-07-19 | $7.19 | $9.26 | $7.04 | $9.26 | $2,151.20 | $1,131,013 |
| 2017-07-20 | $9.23 | $12.40 | $7.59 | $8.76 | $5,686.27 | $1,069,914 |
| 2017-07-21 | $8.82 | $11.92 | $8.26 | $10.30 | $3,677.64 | $1,258,503 |
| 2017-07-22 | $10.30 | $10.65 | $6.22 | $6.25 | $1,409.00 | $763,120 |
| 2017-07-23 | $6.25 | $10.41 | $6.16 | $10.35 | $713.57 | $1,264,172 |
| 2017-07-24 | $10.34 | $10.44 | $9.70 | $9.74 | $531.72 | $1,189,969 |
| 2017-07-25 | $9.74 | $9.82 | $7.59 | $8.60 | $1,152.13 | $1,050,118 |
| 2017-07-26 | $8.60 | $8.98 | $8.15 | $8.33 | $887.19 | $1,017,918 |
| 2017-07-27 | $8.35 | $8.64 | $8.17 | $8.56 | $583.08 | $1,045,649 |
| 2017-07-28 | $8.58 | $8.97 | $7.15 | $8.93 | $1,376.60 | $1,091,062 |
| 2017-07-29 | $8.89 | $8.92 | $7.21 | $7.30 | $680.51 | $892,300 |
| 2017-07-30 | $7.29 | $8.67 | $6.82 | $7.61 | $944.06 | $930,074 |
| 2017-07-31 | $8.66 | $8.68 | $7.36 | $8.58 | $1,375.01 | $1,047,759 |