Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $19.09 | $23.94 | $17.05 | $23.94 | $4,963.23 | $2,925,462 |
| 2017-09-02 | $23.98 | $24.13 | $14.90 | $18.46 | $3,545.97 | $2,255,649 |
| 2017-09-03 | $18.47 | $18.65 | $11.76 | $15.26 | $5,426.75 | $1,864,969 |
| 2017-09-04 | $15.27 | $18.12 | $11.45 | $16.58 | $673.96 | $2,025,055 |
| 2017-09-05 | $16.65 | $16.65 | $7.28 | $14.48 | $3,173.68 | $1,769,269 |
| 2017-09-06 | $14.50 | $16.33 | $12.47 | $16.24 | $731.48 | $1,984,578 |
| 2017-09-07 | $16.21 | $16.29 | $13.34 | $16.11 | $4,092.23 | $1,968,537 |
| 2017-09-08 | $16.12 | $16.45 | $12.85 | $13.40 | $4,131.42 | $1,636,916 |
| 2017-09-09 | $13.42 | $15.05 | $11.88 | $15.02 | $1,941.78 | $1,835,610 |
| 2017-09-10 | $14.99 | $16.03 | $11.62 | $14.00 | $4,335.72 | $1,710,209 |
| 2017-09-11 | $13.97 | $14.04 | $10.65 | $11.38 | $2,701.60 | $1,389,854 |
| 2017-09-12 | $11.37 | $14.26 | $11.27 | $13.55 | $3,291.09 | $1,655,951 |
| 2017-09-13 | $13.50 | $13.55 | $11.44 | $11.96 | $1,408.07 | $1,460,630 |
| 2017-09-14 | $11.95 | $12.70 | $8.83 | $8.83 | $2,224.26 | $1,078,376 |
| 2017-09-15 | $8.90 | $12.40 | $8.90 | $11.22 | $3,462.07 | $1,371,039 |
| 2017-09-16 | $11.19 | $12.41 | $10.78 | $12.30 | $958.32 | $1,502,450 |
| 2017-09-17 | $12.29 | $17.69 | $11.51 | $17.19 | $3,007.30 | $2,100,559 |
| 2017-09-18 | $17.16 | $18.97 | $16.06 | $16.16 | $1,023.12 | $1,974,682 |
| 2017-09-19 | $16.20 | $16.29 | $14.11 | $14.39 | $117.89 | $1,758,566 |
| 2017-09-20 | $14.37 | $16.86 | $11.46 | $11.50 | $1,218.82 | $1,405,236 |
| 2017-09-21 | $11.48 | $15.44 | $10.37 | $12.51 | $1,184.67 | $1,528,571 |
| 2017-09-22 | $12.51 | $12.79 | $9.56 | $11.22 | $869.83 | $1,370,721 |
| 2017-09-23 | $11.19 | $12.20 | $10.59 | $12.20 | $1,190.83 | $1,490,929 |
| 2017-09-24 | $12.20 | $12.20 | $9.82 | $11.99 | $312.18 | $1,465,028 |
| 2017-09-25 | $12.08 | $12.69 | $8.65 | $12.58 | $1,154.32 | $1,536,892 |
| 2017-09-26 | $12.53 | $12.61 | $9.05 | $9.19 | $2,052.91 | $1,123,052 |
| 2017-09-27 | $9.17 | $12.56 | $9.17 | $12.50 | $913.11 | $1,527,032 |
| 2017-09-28 | $12.50 | $12.53 | $9.56 | $12.49 | $1,489.18 | $1,525,810 |
| 2017-09-29 | $12.48 | $15.35 | $11.88 | $15.33 | $1,189.15 | $1,872,984 |
| 2017-09-30 | $15.33 | $15.43 | $11.75 | $11.78 | $1,819.96 | $1,438,724 |