Alttex ALTX
Xếp hạng #?
03:39:08 30/10/2019
Alttex (ALTX)
Không theo dõi
Lịch sử giá Alttex (ALTX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002475 | $0.002476 | $0.002424 | $0.002466 | $257.78 | $0 |
| 2018-10-02 | $0.002464 | $0.003359 | $0.002446 | $0.003347 | $36.36 | $0 |
| 2018-10-03 | $0.003349 | $0.004124 | $0.002286 | $0.002355 | $288.02 | $0 |
| 2018-10-04 | $0.002355 | $0.004069 | $0.002351 | $0.004016 | $208.95 | $0 |
| 2018-10-05 | $0.004015 | $0.004174 | $0.003573 | $0.004159 | $322.12 | $0 |
| 2018-10-06 | $0.004161 | $0.004172 | $0.003634 | $0.003645 | $284.89 | $0 |
| 2018-10-07 | $0.003647 | $0.004112 | $0.002705 | $0.003979 | $923.63 | $0 |
| 2018-10-08 | $0.003986 | $0.004558 | $0.003931 | $0.004532 | $322.88 | $0 |
| 2018-10-09 | $0.004530 | $0.004546 | $0.003301 | $0.003304 | $921.03 | $0 |
| 2018-10-10 | $0.003301 | $0.003302 | $0.002281 | $0.002292 | $222.57 | $0 |
| 2018-10-11 | $0.002291 | $0.003623 | $0.002025 | $0.003385 | $158.45 | $0 |
| 2018-10-12 | $0.003384 | $0.003451 | $0.002053 | $0.002856 | $232.35 | $0 |
| 2018-10-13 | $0.002852 | $0.002921 | $0.002109 | $0.002120 | $385.03 | $0 |
| 2018-10-14 | $0.002120 | $0.002811 | $0.002004 | $0.002649 | $1,083.64 | $0 |
| 2018-10-15 | $0.002654 | $0.003168 | $0.002392 | $0.003070 | $1,470.59 | $0 |
| 2018-10-16 | $0.003070 | $0.003098 | $0.002295 | $0.003040 | $417.78 | $0 |
| 2018-10-17 | $0.003050 | $0.003059 | $0.002300 | $0.002316 | $1,172.78 | $0 |
| 2018-10-18 | $0.002311 | $0.002966 | $0.002292 | $0.002616 | $1,094.05 | $0 |
| 2018-10-19 | $0.002616 | $0.002864 | $0.002286 | $0.002854 | $426.48 | $0 |
| 2018-10-20 | $0.002851 | $0.002986 | $0.002840 | $0.002980 | $244.97 | $0 |
| 2018-10-21 | $0.002982 | $0.003019 | $0.002717 | $0.002722 | $871.97 | $0 |
| 2018-10-22 | $0.002722 | $0.002989 | $0.002402 | $0.002410 | $1,039.98 | $0 |
| 2018-10-23 | $0.002411 | $0.002472 | $0.002403 | $0.002456 | $495.92 | $0 |
| 2018-10-24 | $0.002456 | $0.002879 | $0.002451 | $0.002867 | $331.87 | $0 |
| 2018-10-25 | $0.002866 | $0.002867 | $0.002434 | $0.002437 | $737.63 | $0 |
| 2018-10-26 | $0.002433 | $0.002463 | $0.001732 | $0.001741 | $880.79 | $0 |
| 2018-10-27 | $0.001741 | $0.002456 | $0.001740 | $0.002454 | $1,273.10 | $0 |
| 2018-10-28 | $0.002451 | $0.002458 | $0.001912 | $0.002349 | $589.44 | $0 |
| 2018-10-29 | $0.002348 | $0.002354 | $0.001710 | $0.001711 | $310.25 | $0 |
| 2018-10-30 | $0.001711 | $0.002102 | $0.001704 | $0.002095 | $177.53 | $0 |
| 2018-10-31 | $0.002095 | $0.002097 | $0.001705 | $0.001840 | $1,535.17 | $0 |