Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $26.03 | $26.09 | $19.12 | $22.55 | $2,020.74 | $2,755,052 |
| 2018-01-02 | $22.55 | $36.01 | $19.95 | $26.86 | $2,803.04 | $3,281,371 |
| 2018-01-03 | $26.77 | $34.48 | $19.88 | $31.09 | $2,986.96 | $3,797,855 |
| 2018-01-04 | $31.25 | $47.43 | $26.28 | $32.72 | $2,700.58 | $3,997,489 |
| 2018-01-05 | $32.73 | $42.70 | $30.80 | $41.33 | $7,555.37 | $5,049,027 |
| 2018-01-06 | $41.36 | $44.20 | $36.58 | $41.70 | $4,948.17 | $5,094,122 |
| 2018-01-07 | $41.66 | $43.69 | $35.66 | $43.69 | $3,504.50 | $5,337,728 |
| 2018-01-08 | $43.63 | $156.17 | $31.30 | $123.12 | $66,703.90 | $15,042,586 |
| 2018-01-09 | $67.27 | $270.20 | $67.27 | $194.97 | $161,151 | $23,820,756 |
| 2018-01-10 | $178.01 | $322.44 | $126.81 | $135.92 | $88,610.50 | $16,742,106 |
| 2018-01-11 | $135.72 | $216.44 | $122.96 | $165.45 | $24,189.20 | $20,379,348 |
| 2018-01-12 | $153.01 | $225.26 | $116.74 | $144.84 | $32,242.90 | $17,840,336 |
| 2018-01-13 | $142.05 | $155.06 | $48.26 | $116.30 | $25,287.00 | $14,325,284 |
| 2018-01-14 | $116.47 | $116.47 | $71.90 | $112.74 | $9,377.68 | $13,886,657 |
| 2018-01-15 | $111.92 | $116.23 | $78.71 | $78.74 | $6,170.78 | $9,699,400 |
| 2018-01-16 | $78.84 | $95.60 | $71.06 | $89.75 | $7,503.01 | $11,055,190 |
| 2018-01-17 | $89.37 | $146.55 | $77.96 | $100.31 | $22,072.30 | $12,355,095 |
| 2018-01-18 | $100.61 | $114.48 | $89.45 | $105.66 | $9,937.97 | $13,014,576 |
| 2018-01-19 | $104.55 | $154.65 | $101.80 | $130.10 | $24,413.90 | $16,025,595 |
| 2018-01-20 | $131.52 | $151.55 | $92.87 | $112.20 | $78,542.40 | $13,820,019 |
| 2018-01-21 | $112.46 | $126.37 | $90.73 | $90.73 | $26,580.10 | $11,176,197 |
| 2018-01-22 | $91.65 | $108.28 | $74.25 | $94.08 | $29,687.90 | $11,588,810 |
| 2018-01-23 | $93.84 | $125.82 | $78.38 | $85.53 | $18,360.70 | $10,535,624 |
| 2018-01-24 | $86.18 | $98.34 | $71.88 | $73.81 | $79,784.70 | $9,091,419 |
| 2018-01-25 | $74.53 | $102.74 | $61.96 | $91.96 | $36,663.80 | $11,327,752 |
| 2018-01-26 | $91.72 | $95.28 | $71.40 | $83.50 | $17,511.80 | $10,285,246 |
| 2018-01-27 | $83.45 | $91.29 | $75.10 | $76.54 | $7,348.38 | $9,427,404 |
| 2018-01-28 | $76.93 | $84.76 | $66.79 | $83.62 | $2,759.45 | $10,300,483 |
| 2018-01-29 | $83.54 | $87.97 | $70.50 | $71.09 | $6,637.27 | $8,756,542 |
| 2018-01-30 | $71.11 | $73.17 | $51.42 | $56.81 | $4,997.90 | $6,997,920 |
| 2018-01-31 | $56.90 | $57.25 | $46.99 | $48.25 | $4,549.86 | $5,943,293 |