Altcoin ALT
Xếp hạng #?
04:51:01 06/02/2019
Altcoin (ALT)
Không hoạt động
Lịch sử giá Altcoin (ALT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $7.82 | $8.34 | $6.44 | $6.57 | $3,881.90 | $809,614 |
| 2018-09-02 | $8.25 | $8.44 | $7.26 | $8.24 | $4,742.49 | $1,014,867 |
| 2018-09-03 | $8.24 | $8.28 | $7.44 | $8.14 | $3,848.10 | $1,002,557 |
| 2018-09-04 | $8.14 | $8.31 | $6.66 | $8.14 | $4,314.29 | $1,002,951 |
| 2018-09-05 | $8.15 | $8.17 | $6.50 | $7.42 | $3,906.67 | $914,411 |
| 2018-09-06 | $7.44 | $7.44 | $7.02 | $7.15 | $3,344.28 | $881,177 |
| 2018-09-07 | $7.15 | $8.22 | $7.01 | $7.10 | $3,403.86 | $874,374 |
| 2018-09-08 | $7.11 | $8.04 | $6.78 | $6.82 | $3,764.39 | $839,837 |
| 2018-09-09 | $6.82 | $7.09 | $5.97 | $6.94 | $3,727.84 | $854,914 |
| 2018-09-10 | $6.94 | $11.19 | $5.98 | $8.89 | $7,541.11 | $1,095,594 |
| 2018-09-11 | $8.91 | $9.51 | $6.15 | $7.41 | $5,266.80 | $912,195 |
| 2018-09-12 | $7.41 | $7.89 | $7.22 | $7.39 | $3,448.47 | $910,141 |
| 2018-09-13 | $7.40 | $7.50 | $6.09 | $7.49 | $3,401.24 | $922,043 |
| 2018-09-14 | $7.48 | $8.61 | $7.40 | $7.47 | $3,663.53 | $920,155 |
| 2018-09-15 | $7.46 | $7.54 | $7.44 | $7.49 | $3,406.16 | $922,999 |
| 2018-09-16 | $7.51 | $7.51 | $7.36 | $7.45 | $3,756.63 | $917,385 |
| 2018-09-17 | $7.47 | $7.50 | $6.42 | $7.17 | $3,396.28 | $883,089 |
| 2018-09-18 | $7.17 | $7.33 | $5.90 | $5.93 | $3,600.24 | $730,091 |
| 2018-09-19 | $5.94 | $6.92 | $4.68 | $5.85 | $3,660.95 | $720,270 |
| 2018-09-20 | $5.85 | $5.91 | $5.70 | $5.83 | $3,451.00 | $717,873 |
| 2018-09-21 | $5.83 | $6.50 | $5.82 | $6.04 | $3,769.43 | $743,900 |
| 2018-09-22 | $6.04 | $6.09 | $4.81 | $4.83 | $3,922.58 | $595,086 |
| 2018-09-23 | $4.83 | $6.04 | $4.73 | $5.91 | $3,829.98 | $727,813 |
| 2018-09-24 | $5.91 | $5.96 | $4.05 | $5.81 | $3,492.14 | $715,494 |
| 2018-09-25 | $5.80 | $5.80 | $3.86 | $5.56 | $3,575.49 | $684,975 |
| 2018-09-26 | $5.55 | $5.66 | $5.52 | $5.59 | $3,382.74 | $688,250 |
| 2018-09-27 | $5.59 | $5.79 | $5.02 | $5.75 | $3,607.85 | $708,396 |
| 2018-09-28 | $5.75 | $5.85 | $5.66 | $5.73 | $4,537.10 | $705,254 |
| 2018-09-29 | $5.72 | $5.72 | $5.18 | $5.69 | $3,585.96 | $700,437 |
| 2018-09-30 | $5.68 | $5.74 | $5.14 | $5.19 | $8.11 | $638,780 |