Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $19.99 | $20.00 | $17.16 | $19.69 | $3,902.38 | $2,425,346 |
| 2018-08-02 | $19.70 | $19.93 | $19.34 | $19.45 | $3,985.68 | $2,395,894 |
| 2018-08-03 | $19.45 | $19.45 | $18.82 | $19.09 | $3,826.78 | $2,351,219 |
| 2018-08-04 | $19.12 | $19.27 | $15.97 | $18.04 | $875.10 | $2,222,279 |
| 2018-08-05 | $18.05 | $18.16 | $17.71 | $18.05 | $1,038.51 | $2,222,895 |
| 2018-08-06 | $18.07 | $18.35 | $14.59 | $14.74 | $3,450.54 | $1,815,825 |
| 2018-08-07 | $14.74 | $18.24 | $14.71 | $17.20 | $1,507.36 | $2,119,218 |
| 2018-08-08 | $17.22 | $17.22 | $13.64 | $15.80 | $3,335.88 | $1,945,590 |
| 2018-08-09 | $15.82 | $18.11 | $10.41 | $11.18 | $16,025.10 | $1,376,533 |
| 2018-08-10 | $11.16 | $12.27 | $10.31 | $10.48 | $2,958.37 | $1,290,840 |
| 2018-08-11 | $10.47 | $10.78 | $7.61 | $7.61 | $4,327.58 | $936,801 |
| 2018-08-12 | $7.58 | $9.44 | $7.51 | $9.04 | $2,684.10 | $1,113,373 |
| 2018-08-13 | $9.04 | $9.11 | $6.84 | $6.90 | $2,856.55 | $849,534 |
| 2018-08-14 | $6.89 | $8.19 | $4.31 | $8.06 | $3,635.90 | $993,322 |
| 2018-08-15 | $8.06 | $8.59 | $7.89 | $8.18 | $3,254.60 | $1,007,168 |
| 2018-08-16 | $8.17 | $8.42 | $8.11 | $8.24 | $3,259.80 | $1,014,612 |
| 2018-08-17 | $8.24 | $9.29 | $7.23 | $8.58 | $3,470.76 | $1,056,425 |
| 2018-08-18 | $8.60 | $8.62 | $7.13 | $8.34 | $3,421.13 | $1,026,670 |
| 2018-08-19 | $8.34 | $9.97 | $7.13 | $8.36 | $3,337.93 | $1,029,774 |
| 2018-08-20 | $8.35 | $8.41 | $6.41 | $7.04 | $3,232.50 | $867,596 |
| 2018-08-21 | $7.03 | $8.25 | $7.03 | $8.23 | $3,619.16 | $1,013,647 |
| 2018-08-22 | $8.23 | $8.65 | $7.29 | $8.11 | $3,957.42 | $998,753 |
| 2018-08-23 | $8.11 | $9.42 | $7.21 | $7.27 | $3,504.32 | $895,301 |
| 2018-08-24 | $7.27 | $8.51 | $7.21 | $8.49 | $3,545.17 | $1,045,593 |
| 2018-08-25 | $8.47 | $8.59 | $6.70 | $8.07 | $3,422.48 | $993,681 |
| 2018-08-26 | $8.08 | $8.10 | $7.31 | $7.39 | $3,368.05 | $910,769 |
| 2018-08-27 | $7.39 | $7.53 | $7.19 | $7.53 | $3,743.31 | $927,895 |
| 2018-08-28 | $7.52 | $7.86 | $7.51 | $7.82 | $4,057.34 | $962,788 |
| 2018-08-29 | $7.82 | $7.86 | $6.48 | $7.75 | $3,584.30 | $954,409 |
| 2018-08-30 | $7.75 | $8.79 | $6.85 | $7.69 | $3,536.64 | $947,783 |
| 2018-08-31 | $7.70 | $7.85 | $6.34 | $7.83 | $3,770.80 | $964,242 |