Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $11.78 | $12.15 | $10.25 | $12.15 | $644.01 | $1,484,759 |
| 2017-10-02 | $12.15 | $13.30 | $10.55 | $10.70 | $534.26 | $1,307,398 |
| 2017-10-03 | $10.70 | $12.85 | $10.37 | $10.47 | $977.35 | $1,278,882 |
| 2017-10-04 | $10.49 | $10.50 | $9.56 | $9.56 | $147.86 | $1,167,544 |
| 2017-10-05 | $9.56 | $12.77 | $9.42 | $12.45 | $735.51 | $1,521,559 |
| 2017-10-06 | $12.45 | $12.74 | $9.44 | $9.44 | $101.27 | $1,153,531 |
| 2017-10-07 | $9.44 | $9.46 | $8.87 | $8.98 | $85.68 | $1,097,434 |
| 2017-10-08 | $8.96 | $12.73 | $7.95 | $9.20 | $1,759.02 | $1,124,407 |
| 2017-10-09 | $9.21 | $11.75 | $8.34 | $9.15 | $1,477.07 | $1,118,353 |
| 2017-10-10 | $9.15 | $11.74 | $8.07 | $8.34 | $1,448.14 | $1,018,689 |
| 2017-10-11 | $8.34 | $9.55 | $8.27 | $8.45 | $1,004.24 | $1,031,832 |
| 2017-10-12 | $8.45 | $11.74 | $8.43 | $11.74 | $94.11 | $1,434,032 |
| 2017-10-13 | $11.77 | $12.76 | $9.03 | $9.25 | $394.68 | $1,130,263 |
| 2017-10-14 | $9.25 | $11.69 | $9.17 | $10.38 | $1,391.19 | $1,267,947 |
| 2017-10-15 | $10.40 | $11.74 | $9.67 | $10.33 | $58.65 | $1,262,217 |
| 2017-10-16 | $10.33 | $10.46 | $9.13 | $9.33 | $2,516.24 | $1,140,141 |
| 2017-10-17 | $9.33 | $10.39 | $7.53 | $9.09 | $1,629.90 | $1,110,654 |
| 2017-10-18 | $9.09 | $9.67 | $7.37 | $7.49 | $949.77 | $914,650 |
| 2017-10-19 | $7.49 | $9.64 | $7.42 | $9.47 | $2,970.87 | $1,157,217 |
| 2017-10-20 | $9.47 | $10.18 | $7.21 | $7.28 | $883.40 | $889,851 |
| 2017-10-21 | $7.27 | $10.28 | $7.22 | $10.02 | $1,218.46 | $1,224,025 |
| 2017-10-22 | $10.02 | $10.11 | $8.04 | $8.18 | $1,583.96 | $999,763 |
| 2017-10-23 | $8.17 | $9.65 | $7.74 | $9.46 | $433.21 | $1,156,126 |
| 2017-10-24 | $9.44 | $9.44 | $6.84 | $8.86 | $34,908.70 | $1,083,037 |
| 2017-10-25 | $8.87 | $9.17 | $7.76 | $8.85 | $370.17 | $1,081,266 |
| 2017-10-26 | $8.85 | $11.35 | $7.22 | $9.77 | $2,870.90 | $1,193,816 |
| 2017-10-27 | $9.77 | $9.95 | $5.84 | $9.63 | $3,264.04 | $1,176,979 |
| 2017-10-28 | $9.66 | $9.81 | $7.36 | $7.44 | $2,467.36 | $908,479 |
| 2017-10-29 | $7.43 | $9.86 | $7.39 | $9.64 | $601.43 | $1,178,113 |
| 2017-10-30 | $9.59 | $9.94 | $7.39 | $9.83 | $2,543.28 | $1,200,967 |
| 2017-10-31 | $9.80 | $10.15 | $6.81 | $7.50 | $4,002.61 | $916,901 |