Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $31.98 | $31.98 | $24.24 | $31.15 | $10,758.60 | $3,836,688 |
| 2018-05-02 | $31.10 | $31.33 | $25.68 | $30.83 | $7,717.06 | $3,796,952 |
| 2018-05-03 | $30.63 | $30.72 | $25.20 | $25.20 | $7,040.68 | $3,103,906 |
| 2018-05-04 | $25.21 | $25.29 | $24.04 | $24.24 | $118.00 | $2,986,237 |
| 2018-05-05 | $24.23 | $27.72 | $24.19 | $27.47 | $4,973.21 | $3,383,144 |
| 2018-05-06 | $27.48 | $27.74 | $22.77 | $23.08 | $388.20 | $2,842,392 |
| 2018-05-07 | $23.09 | $26.42 | $22.19 | $26.02 | $7,502.02 | $3,205,575 |
| 2018-05-08 | $26.08 | $26.26 | $22.87 | $25.72 | $7,611.29 | $3,167,982 |
| 2018-05-09 | $25.68 | $26.13 | $22.67 | $26.05 | $4,855.66 | $3,209,061 |
| 2018-05-10 | $26.05 | $26.24 | $25.21 | $25.23 | $4,879.45 | $3,108,279 |
| 2018-05-11 | $25.26 | $25.26 | $23.39 | $23.54 | $4,506.33 | $2,900,075 |
| 2018-05-12 | $23.48 | $24.16 | $23.03 | $23.77 | $1,071.06 | $2,928,122 |
| 2018-05-13 | $23.76 | $24.48 | $23.44 | $24.30 | $4,427.45 | $2,992,753 |
| 2018-05-14 | $24.29 | $24.75 | $23.21 | $24.28 | $4,863.08 | $2,990,264 |
| 2018-05-15 | $24.23 | $24.49 | $23.63 | $23.76 | $4,424.25 | $2,927,199 |
| 2018-05-16 | $23.75 | $25.02 | $22.08 | $25.02 | $4,373.33 | $3,081,821 |
| 2018-05-17 | $25.04 | $25.77 | $19.95 | $24.93 | $4,310.32 | $3,070,205 |
| 2018-05-18 | $24.95 | $25.13 | $19.60 | $24.67 | $4,225.13 | $3,038,340 |
| 2018-05-19 | $24.66 | $25.03 | $22.75 | $22.83 | $1,837.23 | $2,812,067 |
| 2018-05-20 | $22.85 | $24.00 | $22.70 | $23.81 | $4,331.02 | $2,933,037 |
| 2018-05-21 | $23.84 | $24.21 | $23.15 | $24.07 | $3,202.94 | $2,964,496 |
| 2018-05-22 | $24.06 | $24.16 | $19.95 | $20.07 | $4,155.93 | $2,471,684 |
| 2018-05-23 | $20.05 | $23.08 | $14.21 | $14.72 | $2,209.88 | $1,812,980 |
| 2018-05-24 | $14.68 | $24.15 | $14.68 | $23.13 | $5,023.52 | $2,848,564 |
| 2018-05-25 | $23.17 | $92.16 | $12.69 | $23.12 | $29,718.20 | $2,847,246 |
| 2018-05-26 | $23.09 | $42.43 | $21.49 | $24.96 | $19,347.70 | $3,074,898 |
| 2018-05-27 | $24.97 | $29.30 | $22.95 | $29.23 | $13,004.90 | $3,600,783 |
| 2018-05-28 | $29.24 | $29.81 | $24.53 | $24.60 | $624.59 | $3,030,518 |
| 2018-05-29 | $24.60 | $25.66 | $24.14 | $25.09 | $5,275.82 | $3,090,665 |
| 2018-05-30 | $25.11 | $25.40 | $19.74 | $24.43 | $5,214.88 | $3,009,332 |
| 2018-05-31 | $24.43 | $25.06 | $18.01 | $23.04 | $4,604.69 | $2,837,946 |