Alttex ALTX
Xếp hạng #?
03:39:08 30/10/2019
Alttex (ALTX)
Không theo dõi
Lịch sử giá Alttex (ALTX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001840 | $0.002375 | $0.001781 | $0.002277 | $1,997.45 | $0 |
| 2018-11-02 | $0.002277 | $0.002277 | $0.001735 | $0.001814 | $1,141.64 | $0 |
| 2018-11-03 | $0.001814 | $0.002060 | $0.001719 | $0.001719 | $676.77 | $0 |
| 2018-11-04 | $0.001719 | $0.003221 | $0.001719 | $0.003221 | $1,110.03 | $0 |
| 2018-11-05 | $0.003221 | $0.003236 | $0.001972 | $0.001989 | $800.91 | $0 |
| 2018-11-06 | $0.001986 | $0.003202 | $0.001975 | $0.002157 | $967.39 | $0 |
| 2018-11-07 | $0.002165 | $0.002935 | $0.001894 | $0.002876 | $475.96 | $0 |
| 2018-11-08 | $0.002877 | $0.002890 | $0.002794 | $0.002794 | $192.24 | $0 |
| 2018-11-09 | $0.002793 | $0.002809 | $0.002066 | $0.002718 | $4,907.05 | $0 |
| 2018-11-10 | $0.002716 | $0.002744 | $0.002076 | $0.002292 | $2,389.46 | $0 |
| 2018-11-11 | $0.002289 | $0.002298 | $0.002067 | $0.002165 | $1,616.25 | $0 |
| 2018-11-12 | $0.002161 | $0.002178 | $0.001836 | $0.002103 | $2,448.30 | $0 |
| 2018-11-13 | $0.002103 | $0.002222 | $0.001273 | $0.002026 | $2,433.97 | $0 |
| 2018-11-14 | $0.002026 | $0.002030 | $0.001288 | $0.001405 | $2,700.74 | $0 |
| 2018-11-15 | $0.001411 | $0.001626 | $0.001200 | $0.001400 | $2,854.48 | $0 |
| 2018-11-16 | $0.001404 | $0.001443 | $0.001245 | $0.001329 | $2,702.13 | $0 |
| 2018-11-17 | $0.001328 | $0.001417 | $0.001299 | $0.001308 | $1,662.69 | $0 |
| 2018-11-18 | $0.001308 | $0.001430 | $0.001308 | $0.001412 | $1,717.36 | $0 |
| 2018-11-19 | $0.001415 | $0.001415 | $0.001104 | $0.001121 | $1,262.89 | $0 |
| 2018-11-20 | $0.001116 | $0.001136 | $0.0008204 | $0.0009664 | $969.48 | $0 |
| 2018-11-21 | $0.0009705 | $0.0009827 | $0.0005560 | $0.0005766 | $1,082.37 | $0 |
| 2018-11-22 | $0.0005762 | $0.0007995 | $0.0005666 | $0.0007550 | $850.56 | $0 |
| 2018-11-23 | $0.0007498 | $0.0007547 | $0.0006249 | $0.0006442 | $105.56 | $0 |
| 2018-11-24 | $0.0006437 | $0.0006622 | $0.0006346 | $0.0006399 | $0 | $0 |
| 2018-11-25 | $0.0006399 | $0.0006399 | $0.0006399 | $0.0006399 | $0 | $0 |
| 2018-11-26 | $0.0006399 | $0.0006399 | $0.0005401 | $0.0005576 | $21.12 | $0 |
| 2018-11-27 | $0.0005569 | $0.0006150 | $0.0005514 | $0.0006047 | $69.13 | $0 |
| 2018-11-28 | $0.0006063 | $0.0007989 | $0.0003439 | $0.0004287 | $411.12 | $0 |
| 2018-11-29 | $0.0004293 | $0.0009148 | $0.0004080 | $0.0008229 | $150.78 | $0 |
| 2018-11-30 | $0.0008245 | $0.0008363 | $0.0008098 | $0.0008201 | $0 | $0 |