Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $8.58 | $8.74 | $6.85 | $8.51 | $869.07 | $1,039,355 |
| 2017-08-02 | $8.51 | $8.57 | $7.90 | $8.43 | $942.85 | $1,029,637 |
| 2017-08-03 | $8.44 | $8.53 | $5.90 | $7.84 | $1,201.93 | $958,405 |
| 2017-08-04 | $7.84 | $8.35 | $5.96 | $8.30 | $1,063.36 | $1,014,421 |
| 2017-08-05 | $8.30 | $9.48 | $5.60 | $5.87 | $2,118.45 | $716,986 |
| 2017-08-06 | $5.87 | $9.59 | $5.57 | $8.08 | $1,508.40 | $986,607 |
| 2017-08-07 | $8.06 | $8.23 | $3.41 | $7.25 | $2,071.89 | $886,369 |
| 2017-08-08 | $7.26 | $7.59 | $5.12 | $7.20 | $2,014.83 | $880,251 |
| 2017-08-09 | $7.17 | $12.40 | $5.08 | $8.24 | $5,075.62 | $1,006,971 |
| 2017-08-10 | $8.24 | $9.93 | $7.22 | $8.30 | $1,653.95 | $1,014,341 |
| 2017-08-11 | $8.30 | $9.44 | $6.88 | $8.66 | $1,704.75 | $1,058,588 |
| 2017-08-12 | $8.66 | $9.63 | $5.29 | $8.13 | $866.50 | $992,931 |
| 2017-08-13 | $8.12 | $8.59 | $5.79 | $8.36 | $1,403.65 | $1,021,992 |
| 2017-08-14 | $8.37 | $12.77 | $6.75 | $6.78 | $1,278.43 | $828,780 |
| 2017-08-15 | $6.80 | $15.11 | $6.80 | $10.26 | $4,868.01 | $1,253,201 |
| 2017-08-16 | $10.27 | $17.12 | $6.83 | $15.21 | $4,762.23 | $1,858,445 |
| 2017-08-17 | $15.20 | $17.90 | $11.70 | $13.49 | $3,090.00 | $1,648,401 |
| 2017-08-18 | $13.46 | $17.54 | $13.44 | $15.23 | $4,837.05 | $1,861,316 |
| 2017-08-19 | $15.22 | $19.50 | $14.82 | $19.26 | $5,222.08 | $2,352,986 |
| 2017-08-20 | $19.18 | $19.18 | $14.49 | $17.67 | $3,493.76 | $2,159,204 |
| 2017-08-21 | $17.61 | $17.93 | $14.16 | $17.53 | $4,099.64 | $2,141,415 |
| 2017-08-22 | $17.57 | $17.57 | $13.02 | $15.90 | $1,937.57 | $1,942,550 |
| 2017-08-23 | $15.87 | $20.44 | $11.79 | $20.36 | $3,396.20 | $2,487,476 |
| 2017-08-24 | $20.37 | $25.56 | $14.07 | $25.29 | $5,802.74 | $3,089,483 |
| 2017-08-25 | $25.25 | $25.51 | $16.58 | $24.24 | $2,894.86 | $2,961,736 |
| 2017-08-26 | $24.29 | $24.42 | $17.26 | $22.80 | $886.85 | $2,785,792 |
| 2017-08-27 | $22.80 | $22.81 | $16.04 | $20.83 | $1,500.52 | $2,545,021 |
| 2017-08-28 | $20.85 | $23.33 | $17.37 | $17.83 | $2,721.37 | $2,178,043 |
| 2017-08-29 | $17.86 | $23.48 | $17.36 | $23.32 | $2,065.42 | $2,849,042 |
| 2017-08-30 | $23.29 | $23.58 | $19.78 | $19.78 | $951.44 | $2,417,042 |
| 2017-08-31 | $19.75 | $20.89 | $16.48 | $19.09 | $2,990.25 | $2,331,764 |