Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $23.06 | $23.35 | $22.67 | $23.11 | $4,381.05 | $2,846,174 |
| 2018-06-02 | $23.10 | $23.53 | $21.61 | $23.45 | $3,946.58 | $2,888,743 |
| 2018-06-03 | $23.46 | $23.75 | $20.72 | $20.80 | $354.95 | $2,562,637 |
| 2018-06-04 | $20.81 | $23.29 | $14.05 | $22.88 | $3,957.37 | $2,818,102 |
| 2018-06-05 | $22.89 | $23.10 | $20.56 | $23.03 | $4,287.84 | $2,836,776 |
| 2018-06-06 | $23.02 | $23.13 | $22.29 | $22.71 | $5,077.36 | $2,797,236 |
| 2018-06-07 | $22.73 | $23.34 | $22.73 | $23.21 | $4,519.48 | $2,858,344 |
| 2018-06-08 | $23.22 | $23.27 | $20.63 | $23.01 | $4,036.03 | $2,834,386 |
| 2018-06-09 | $23.00 | $23.17 | $20.69 | $22.51 | $3,974.71 | $2,772,749 |
| 2018-06-10 | $22.54 | $22.54 | $18.19 | $20.11 | $1,975.93 | $2,477,461 |
| 2018-06-11 | $20.14 | $20.71 | $19.92 | $20.60 | $1,888.96 | $2,537,817 |
| 2018-06-12 | $20.59 | $20.59 | $18.80 | $19.65 | $3,405.07 | $2,420,702 |
| 2018-06-13 | $19.70 | $19.88 | $10.06 | $19.78 | $3,440.29 | $2,436,382 |
| 2018-06-14 | $19.77 | $38.97 | $19.70 | $19.84 | $3,449.14 | $2,444,007 |
| 2018-06-15 | $19.81 | $19.83 | $17.80 | $19.15 | $3,491.16 | $2,358,326 |
| 2018-06-16 | $19.08 | $19.52 | $17.63 | $19.34 | $3,461.45 | $2,381,692 |
| 2018-06-17 | $19.39 | $19.49 | $15.89 | $15.94 | $265.91 | $1,963,229 |
| 2018-06-18 | $15.88 | $19.94 | $15.75 | $19.68 | $3,936.14 | $2,423,732 |
| 2018-06-19 | $19.67 | $19.79 | $16.92 | $19.68 | $3,788.96 | $2,423,486 |
| 2018-06-20 | $19.69 | $19.71 | $15.42 | $16.97 | $4,181.85 | $2,089,755 |
| 2018-06-21 | $16.97 | $17.56 | $15.79 | $17.51 | $3,831.05 | $2,157,415 |
| 2018-06-22 | $17.50 | $17.52 | $14.80 | $16.22 | $3,285.84 | $1,997,940 |
| 2018-06-23 | $16.22 | $16.74 | $16.20 | $16.55 | $3,309.07 | $2,038,649 |
| 2018-06-24 | $16.55 | $16.78 | $13.97 | $16.55 | $3,238.59 | $2,038,329 |
| 2018-06-25 | $16.52 | $16.95 | $16.36 | $16.63 | $3,436.79 | $2,048,934 |
| 2018-06-26 | $16.63 | $16.70 | $12.40 | $16.20 | $3,607.80 | $1,995,008 |
| 2018-06-27 | $16.19 | $17.15 | $12.17 | $17.02 | $3,684.47 | $2,096,209 |
| 2018-06-28 | $17.02 | $17.11 | $16.32 | $16.42 | $3,263.59 | $2,022,489 |
| 2018-06-29 | $16.43 | $17.56 | $10.88 | $17.27 | $3,279.55 | $2,127,175 |
| 2018-06-30 | $17.29 | $18.02 | $15.43 | $15.55 | $63.51 | $1,915,930 |