Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $7.50 | $7.75 | $7.18 | $7.40 | $83.59 | $903,925 |
| 2017-11-02 | $7.41 | $9.45 | $6.97 | $9.37 | $3,035.93 | $1,144,656 |
| 2017-11-03 | $9.36 | $9.83 | $7.10 | $7.18 | $3,208.46 | $876,986 |
| 2017-11-04 | $7.16 | $9.60 | $7.01 | $9.60 | $2,960.76 | $1,172,870 |
| 2017-11-05 | $9.58 | $9.98 | $7.55 | $9.79 | $338.25 | $1,195,996 |
| 2017-11-06 | $9.80 | $10.08 | $7.34 | $9.00 | $2,858.07 | $1,099,057 |
| 2017-11-07 | $8.98 | $9.30 | $7.11 | $9.19 | $2,921.01 | $1,122,945 |
| 2017-11-08 | $9.16 | $10.14 | $9.11 | $10.14 | $3,641.38 | $1,238,698 |
| 2017-11-09 | $10.13 | $12.41 | $9.67 | $10.10 | $2,513.74 | $1,233,982 |
| 2017-11-10 | $10.13 | $12.47 | $8.87 | $10.51 | $3,127.34 | $1,284,038 |
| 2017-11-11 | $10.60 | $12.07 | $10.31 | $11.79 | $516.83 | $1,440,935 |
| 2017-11-12 | $11.35 | $11.35 | $9.63 | $10.84 | $381.65 | $1,323,940 |
| 2017-11-13 | $10.85 | $12.07 | $10.77 | $11.14 | $2,919.99 | $1,361,533 |
| 2017-11-14 | $11.17 | $18.11 | $9.93 | $9.95 | $3,597.69 | $1,215,764 |
| 2017-11-15 | $9.96 | $21.14 | $9.96 | $10.61 | $12,830.40 | $1,295,681 |
| 2017-11-16 | $10.66 | $16.73 | $10.42 | $16.43 | $2,710.48 | $2,006,790 |
| 2017-11-17 | $16.40 | $18.21 | $15.43 | $16.04 | $3,782.49 | $1,959,423 |
| 2017-11-18 | $15.98 | $16.06 | $11.57 | $15.94 | $927.59 | $1,947,083 |
| 2017-11-19 | $15.91 | $16.60 | $12.67 | $16.57 | $2,010.36 | $2,023,955 |
| 2017-11-20 | $17.14 | $17.15 | $11.40 | $16.17 | $3,353.77 | $1,975,916 |
| 2017-11-21 | $16.14 | $18.09 | $15.26 | $16.42 | $1,375.15 | $2,005,751 |
| 2017-11-22 | $16.46 | $17.21 | $14.73 | $15.00 | $2,842.12 | $1,832,421 |
| 2017-11-23 | $14.99 | $15.02 | $14.71 | $14.71 | $2,893.84 | $1,796,991 |
| 2017-11-24 | $14.69 | $15.12 | $14.36 | $14.91 | $2,809.59 | $1,822,134 |
| 2017-11-25 | $14.88 | $15.64 | $11.98 | $12.25 | $3,003.12 | $1,497,111 |
| 2017-11-26 | $12.25 | $15.92 | $12.24 | $13.09 | $1,723.28 | $1,599,763 |
| 2017-11-27 | $13.10 | $15.63 | $13.10 | $13.73 | $3,423.16 | $1,677,344 |
| 2017-11-28 | $13.76 | $17.94 | $13.38 | $14.13 | $1,973.71 | $1,726,337 |
| 2017-11-29 | $14.11 | $19.31 | $14.11 | $17.25 | $3,314.45 | $2,107,022 |
| 2017-11-30 | $17.50 | $19.01 | $10.69 | $17.71 | $2,282.81 | $2,164,274 |