Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $36.71 | $40.48 | $35.62 | $40.29 | $2,474.56 | $4,963,163 |
| 2018-03-02 | $40.19 | $42.48 | $29.91 | $36.55 | $3,781.45 | $4,502,352 |
| 2018-03-03 | $36.51 | $46.71 | $36.21 | $46.62 | $3,601.24 | $5,742,764 |
| 2018-03-04 | $46.55 | $46.58 | $43.19 | $43.84 | $386.17 | $5,399,671 |
| 2018-03-05 | $43.81 | $47.12 | $40.13 | $46.65 | $2,543.33 | $5,746,163 |
| 2018-03-06 | $46.52 | $47.25 | $34.25 | $41.29 | $2,790.67 | $5,086,338 |
| 2018-03-07 | $41.24 | $41.96 | $29.05 | $39.66 | $2,188.15 | $4,885,698 |
| 2018-03-08 | $39.61 | $40.59 | $35.30 | $37.25 | $887.07 | $4,587,934 |
| 2018-03-09 | $37.01 | $37.45 | $33.41 | $36.09 | $1,411.89 | $4,445,802 |
| 2018-03-10 | $36.11 | $37.80 | $35.02 | $35.33 | $1,409.63 | $4,352,386 |
| 2018-03-11 | $35.21 | $38.69 | $23.55 | $38.09 | $1,528.33 | $4,692,189 |
| 2018-03-12 | $37.97 | $39.54 | $23.90 | $36.11 | $1,909.90 | $4,447,477 |
| 2018-03-13 | $35.90 | $37.42 | $24.03 | $30.61 | $2,027.71 | $3,770,715 |
| 2018-03-14 | $30.62 | $36.52 | $30.62 | $32.11 | $3,382.61 | $3,954,912 |
| 2018-03-15 | $32.09 | $33.18 | $25.58 | $29.89 | $1,909.42 | $3,682,300 |
| 2018-03-16 | $29.88 | $30.06 | $21.93 | $28.97 | $2,271.99 | $3,568,326 |
| 2018-03-17 | $29.02 | $29.08 | $22.12 | $27.52 | $560.85 | $3,389,438 |
| 2018-03-18 | $27.45 | $27.45 | $19.32 | $21.65 | $1,480.45 | $2,666,880 |
| 2018-03-19 | $21.56 | $27.63 | $20.58 | $27.25 | $1,896.69 | $3,356,538 |
| 2018-03-20 | $27.55 | $30.63 | $27.01 | $28.51 | $1,290.02 | $3,512,281 |
| 2018-03-21 | $28.57 | $28.79 | $22.25 | $27.97 | $2,503.64 | $3,444,941 |
| 2018-03-22 | $27.92 | $28.57 | $22.17 | $22.20 | $755.41 | $2,734,922 |
| 2018-03-23 | $22.20 | $27.55 | $21.41 | $27.55 | $1,787.49 | $3,393,750 |
| 2018-03-24 | $27.95 | $33.31 | $22.01 | $32.05 | $1,570.74 | $3,947,312 |
| 2018-03-25 | $31.61 | $32.62 | $21.95 | $22.04 | $1,446.10 | $2,715,386 |
| 2018-03-26 | $22.03 | $24.57 | $21.01 | $23.71 | $1,900.01 | $2,920,843 |
| 2018-03-27 | $23.68 | $23.73 | $18.67 | $21.19 | $1,917.43 | $2,610,429 |
| 2018-03-28 | $21.19 | $23.19 | $17.60 | $17.75 | $1,437.56 | $2,185,819 |
| 2018-03-29 | $17.77 | $21.41 | $16.90 | $20.20 | $1,046.47 | $2,488,103 |
| 2018-03-30 | $20.15 | $20.26 | $16.21 | $19.16 | $1,045.26 | $2,359,459 |
| 2018-03-31 | $19.16 | $20.59 | $16.31 | $16.49 | $47.73 | $2,031,616 |