Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $16.49 | $16.73 | $15.35 | $16.18 | $35.87 | $1,992,729 |
| 2018-04-02 | $16.26 | $20.38 | $16.15 | $19.25 | $1,170.48 | $2,370,853 |
| 2018-04-03 | $19.26 | $20.94 | $18.02 | $20.82 | $1,326.62 | $2,564,078 |
| 2018-04-04 | $20.80 | $20.80 | $16.54 | $16.77 | $1,262.53 | $2,065,735 |
| 2018-04-05 | $16.78 | $17.88 | $15.91 | $17.84 | $1,148.26 | $2,197,225 |
| 2018-04-06 | $17.75 | $17.93 | $15.43 | $15.78 | $1,205.61 | $1,943,336 |
| 2018-04-07 | $15.80 | $18.24 | $15.77 | $17.87 | $1,449.09 | $2,200,699 |
| 2018-04-08 | $17.88 | $18.37 | $17.76 | $17.88 | $31.20 | $2,202,337 |
| 2018-04-09 | $17.91 | $18.45 | $14.04 | $16.87 | $2,176.44 | $2,078,287 |
| 2018-04-10 | $16.89 | $17.11 | $16.62 | $17.01 | $1,770.01 | $2,094,829 |
| 2018-04-11 | $17.02 | $18.53 | $16.97 | $17.34 | $1,890.87 | $2,135,662 |
| 2018-04-12 | $17.30 | $20.83 | $15.48 | $16.13 | $1,957.63 | $1,987,334 |
| 2018-04-13 | $16.15 | $19.06 | $15.86 | $16.22 | $989.31 | $1,998,174 |
| 2018-04-14 | $16.22 | $16.85 | $15.85 | $16.11 | $1,278.96 | $1,984,883 |
| 2018-04-15 | $16.13 | $20.16 | $16.13 | $16.61 | $1,138.13 | $2,046,286 |
| 2018-04-16 | $16.61 | $16.83 | $16.12 | $16.51 | $1,338.91 | $2,033,956 |
| 2018-04-17 | $16.52 | $16.62 | $15.69 | $15.69 | $1,580.16 | $1,932,842 |
| 2018-04-18 | $15.71 | $17.64 | $15.09 | $16.11 | $1,601.10 | $1,984,662 |
| 2018-04-19 | $16.12 | $16.27 | $15.96 | $16.27 | $1,515.07 | $2,004,123 |
| 2018-04-20 | $16.28 | $17.44 | $13.47 | $14.42 | $2,035.47 | $1,775,670 |
| 2018-04-21 | $14.42 | $17.52 | $13.70 | $17.42 | $3,457.42 | $2,146,009 |
| 2018-04-22 | $17.42 | $17.67 | $17.04 | $17.13 | $1,139.80 | $2,109,992 |
| 2018-04-23 | $17.10 | $22.18 | $17.08 | $21.93 | $3,851.19 | $2,701,221 |
| 2018-04-24 | $21.95 | $24.61 | $17.11 | $23.74 | $4,802.03 | $2,923,774 |
| 2018-04-25 | $23.58 | $25.69 | $20.47 | $20.90 | $1,769.96 | $2,573,981 |
| 2018-04-26 | $21.07 | $22.61 | $16.64 | $22.56 | $474.15 | $2,778,637 |
| 2018-04-27 | $22.59 | $22.93 | $15.08 | $15.79 | $748.53 | $1,945,159 |
| 2018-04-28 | $15.74 | $24.25 | $15.08 | $24.10 | $7,412.54 | $2,968,696 |
| 2018-04-29 | $24.09 | $25.12 | $22.88 | $23.31 | $5,658.44 | $2,871,240 |
| 2018-04-30 | $23.30 | $32.35 | $22.99 | $31.95 | $4,941.78 | $3,935,930 |