Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $17.63 | $19.38 | $11.59 | $19.22 | $2,385.42 | $2,348,526 |
| 2017-12-02 | $19.21 | $19.79 | $12.52 | $13.92 | $2,637.97 | $1,700,277 |
| 2017-12-03 | $13.93 | $20.46 | $13.43 | $19.40 | $2,422.34 | $2,370,677 |
| 2017-12-04 | $19.47 | $19.91 | $13.20 | $19.91 | $1,521.07 | $2,432,522 |
| 2017-12-05 | $19.95 | $20.17 | $13.58 | $16.62 | $1,736.68 | $2,031,054 |
| 2017-12-06 | $16.59 | $23.23 | $13.83 | $20.87 | $3,279.38 | $2,549,847 |
| 2017-12-07 | $20.83 | $33.56 | $13.40 | $33.56 | $7,377.14 | $4,100,373 |
| 2017-12-08 | $27.90 | $29.64 | $16.80 | $17.69 | $3,077.38 | $2,161,439 |
| 2017-12-09 | $17.67 | $25.56 | $17.53 | $22.21 | $3,345.15 | $2,713,757 |
| 2017-12-10 | $22.30 | $23.78 | $13.70 | $14.44 | $3,701.40 | $1,764,394 |
| 2017-12-11 | $14.34 | $18.52 | $14.28 | $17.06 | $2,307.90 | $2,084,347 |
| 2017-12-12 | $17.11 | $21.08 | $16.83 | $20.29 | $3,520.81 | $2,479,523 |
| 2017-12-13 | $20.31 | $23.13 | $15.27 | $22.91 | $3,959.35 | $2,798,571 |
| 2017-12-14 | $22.83 | $25.66 | $16.65 | $25.61 | $3,033.78 | $3,129,092 |
| 2017-12-15 | $25.65 | $29.01 | $19.08 | $24.71 | $6,983.72 | $3,018,768 |
| 2017-12-16 | $24.74 | $29.10 | $21.32 | $26.98 | $3,184.25 | $3,295,678 |
| 2017-12-17 | $26.99 | $28.05 | $22.77 | $24.20 | $2,153.69 | $2,956,861 |
| 2017-12-18 | $24.28 | $29.88 | $24.07 | $29.72 | $3,164.29 | $3,631,122 |
| 2017-12-19 | $29.74 | $29.88 | $19.24 | $19.87 | $4,652.67 | $2,427,317 |
| 2017-12-20 | $19.85 | $22.90 | $18.01 | $22.24 | $7,014.79 | $2,717,215 |
| 2017-12-21 | $22.30 | $24.29 | $17.70 | $19.46 | $6,334.28 | $2,376,944 |
| 2017-12-22 | $19.52 | $22.15 | $16.45 | $19.65 | $5,016.00 | $2,400,707 |
| 2017-12-23 | $19.83 | $21.08 | $17.45 | $17.53 | $5,032.79 | $2,141,989 |
| 2017-12-24 | $17.72 | $18.96 | $15.56 | $16.44 | $3,836.34 | $2,008,513 |
| 2017-12-25 | $16.61 | $28.20 | $15.26 | $28.04 | $1,061.38 | $3,425,440 |
| 2017-12-26 | $28.01 | $28.44 | $18.24 | $20.98 | $1,557.73 | $2,563,323 |
| 2017-12-27 | $21.00 | $24.14 | $20.81 | $21.76 | $1,662.46 | $2,658,839 |
| 2017-12-28 | $21.72 | $27.83 | $18.39 | $27.83 | $3,368.31 | $3,400,077 |
| 2017-12-29 | $28.11 | $39.04 | $27.54 | $38.65 | $6,966.16 | $4,721,463 |
| 2017-12-30 | $38.55 | $38.55 | $23.32 | $23.94 | $4,495.68 | $2,924,693 |
| 2017-12-31 | $23.71 | $28.30 | $23.27 | $26.01 | $2,204.51 | $3,177,461 |