Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $15.56 | $17.83 | $12.94 | $17.72 | $3,922.50 | $2,182,075 |
| 2018-07-02 | $17.72 | $18.63 | $14.00 | $18.52 | $3,665.13 | $2,281,243 |
| 2018-07-03 | $18.43 | $18.63 | $18.15 | $18.23 | $3,913.35 | $2,245,325 |
| 2018-07-04 | $18.22 | $19.00 | $16.48 | $18.39 | $3,498.21 | $2,265,316 |
| 2018-07-05 | $18.43 | $18.62 | $15.35 | $18.19 | $3,584.42 | $2,240,595 |
| 2018-07-06 | $18.19 | $23.65 | $15.52 | $22.72 | $5,110.91 | $2,798,628 |
| 2018-07-07 | $22.69 | $22.72 | $21.42 | $22.27 | $4,331.46 | $2,743,150 |
| 2018-07-08 | $22.25 | $22.29 | $18.85 | $22.01 | $3,525.00 | $2,710,607 |
| 2018-07-09 | $22.00 | $22.08 | $20.37 | $21.01 | $4,258.59 | $2,588,097 |
| 2018-07-10 | $21.00 | $21.04 | $15.01 | $20.52 | $3,515.63 | $2,527,754 |
| 2018-07-11 | $20.52 | $20.89 | $17.26 | $20.55 | $3,684.39 | $2,531,831 |
| 2018-07-12 | $20.55 | $20.55 | $17.36 | $20.19 | $3,285.26 | $2,486,305 |
| 2018-07-13 | $20.20 | $20.33 | $14.17 | $20.19 | $3,396.58 | $2,487,229 |
| 2018-07-14 | $20.14 | $20.29 | $20.01 | $20.10 | $3,364.50 | $2,475,343 |
| 2018-07-15 | $20.09 | $20.56 | $14.42 | $20.40 | $3,478.61 | $2,513,157 |
| 2018-07-16 | $20.43 | $21.54 | $16.79 | $21.54 | $3,761.75 | $2,653,503 |
| 2018-07-17 | $21.49 | $22.81 | $17.44 | $22.60 | $3,986.28 | $2,783,170 |
| 2018-07-18 | $22.59 | $23.25 | $15.60 | $22.78 | $3,984.88 | $2,805,526 |
| 2018-07-19 | $22.77 | $23.16 | $16.63 | $23.04 | $3,961.17 | $2,837,909 |
| 2018-07-20 | $23.06 | $23.53 | $18.56 | $21.87 | $4,019.06 | $2,694,102 |
| 2018-07-21 | $21.87 | $21.93 | $16.41 | $16.42 | $2,215.68 | $2,022,686 |
| 2018-07-22 | $16.42 | $20.89 | $16.36 | $20.17 | $1,888.10 | $2,484,457 |
| 2018-07-23 | $20.15 | $21.56 | $20.15 | $21.35 | $4,129.94 | $2,630,359 |
| 2018-07-24 | $21.39 | $23.27 | $21.34 | $23.27 | $4,760.72 | $2,866,042 |
| 2018-07-25 | $22.84 | $23.37 | $19.17 | $22.59 | $4,421.24 | $2,782,209 |
| 2018-07-26 | $22.58 | $23.91 | $21.85 | $22.93 | $5,326.27 | $2,824,705 |
| 2018-07-27 | $22.92 | $23.90 | $22.69 | $23.43 | $4,591.47 | $2,885,516 |
| 2018-07-28 | $23.47 | $23.63 | $18.36 | $18.43 | $4,499.66 | $2,270,022 |
| 2018-07-29 | $18.50 | $23.50 | $18.37 | $23.02 | $6,211.15 | $2,835,729 |
| 2018-07-30 | $23.04 | $23.47 | $20.22 | $23.47 | $4,463.38 | $2,890,431 |
| 2018-07-31 | $23.42 | $23.42 | $16.54 | $19.98 | $4,217.06 | $2,460,574 |