Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $48.36 | $51.24 | $36.61 | $41.30 | $11,840.70 | $5,086,942 |
| 2018-02-02 | $41.21 | $43.67 | $35.94 | $40.52 | $5,593.52 | $4,990,668 |
| 2018-02-03 | $40.66 | $44.45 | $38.10 | $40.93 | $6,380.87 | $5,041,822 |
| 2018-02-04 | $40.95 | $44.08 | $36.03 | $42.35 | $2,801.64 | $5,217,052 |
| 2018-02-05 | $41.94 | $56.83 | $26.03 | $29.90 | $11,880.20 | $3,682,460 |
| 2018-02-06 | $29.93 | $35.75 | $24.01 | $35.56 | $2,482.53 | $4,380,088 |
| 2018-02-07 | $35.20 | $37.10 | $32.15 | $32.98 | $1,602.72 | $4,061,889 |
| 2018-02-08 | $32.84 | $36.85 | $27.52 | $34.28 | $2,898.50 | $4,222,830 |
| 2018-02-09 | $34.39 | $38.85 | $32.68 | $36.81 | $2,454.17 | $4,534,119 |
| 2018-02-10 | $36.84 | $46.70 | $34.04 | $44.48 | $3,065.02 | $5,479,070 |
| 2018-02-11 | $44.45 | $45.00 | $33.35 | $39.86 | $2,192.47 | $4,909,163 |
| 2018-02-12 | $40.11 | $60.94 | $37.42 | $42.00 | $10,853.10 | $5,173,029 |
| 2018-02-13 | $42.07 | $42.93 | $39.31 | $39.78 | $972.83 | $4,899,580 |
| 2018-02-14 | $39.66 | $46.01 | $39.66 | $45.49 | $2,940.39 | $5,602,627 |
| 2018-02-15 | $45.51 | $46.70 | $42.42 | $45.14 | $3,260.13 | $5,560,674 |
| 2018-02-16 | $44.95 | $52.57 | $41.30 | $45.04 | $4,113.22 | $5,547,247 |
| 2018-02-17 | $45.03 | $55.65 | $44.46 | $51.93 | $5,003.54 | $6,396,295 |
| 2018-02-18 | $52.09 | $55.84 | $40.16 | $50.47 | $349.24 | $6,216,902 |
| 2018-02-19 | $50.24 | $53.22 | $48.80 | $50.13 | $1,547.95 | $6,174,345 |
| 2018-02-20 | $50.17 | $51.57 | $43.96 | $44.43 | $3,972.93 | $5,472,887 |
| 2018-02-21 | $44.21 | $44.31 | $38.85 | $40.14 | $4,925.67 | $4,944,107 |
| 2018-02-22 | $40.10 | $41.74 | $35.60 | $39.20 | $3,359.04 | $4,828,052 |
| 2018-02-23 | $39.16 | $42.34 | $36.35 | $40.17 | $2,892.46 | $4,947,532 |
| 2018-02-24 | $40.12 | $43.18 | $35.58 | $38.11 | $2,625.82 | $4,693,680 |
| 2018-02-25 | $38.05 | $39.28 | $36.67 | $36.76 | $148.71 | $4,527,319 |
| 2018-02-26 | $36.80 | $39.18 | $31.12 | $32.97 | $2,061.76 | $4,061,224 |
| 2018-02-27 | $33.07 | $41.02 | $32.61 | $40.26 | $1,998.68 | $4,959,591 |
| 2018-02-28 | $40.22 | $46.34 | $35.89 | $36.66 | $3,027.02 | $4,515,531 |