Alttex ALTX
Xếp hạng #?
03:39:08 30/10/2019
Alttex (ALTX)
Không theo dõi
Lịch sử giá Alttex (ALTX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0008201 | $0.0008201 | $0.0004701 | $0.0004751 | $121.44 | $0 |
| 2018-12-02 | $0.0004732 | $0.0004823 | $0.0004091 | $0.0004097 | $20.49 | $0 |
| 2018-12-03 | $0.0004094 | $0.0004106 | $0.0002256 | $0.0002289 | $220.07 | $0 |
| 2018-12-04 | $0.0002284 | $0.0002363 | $0.0002255 | $0.0002341 | $0 | $0 |
| 2018-12-05 | $0.0002341 | $0.0002341 | $0.0002341 | $0.0002341 | $0 | $0 |
| 2018-12-06 | $0.0002341 | $0.0005634 | $0.0002118 | $0.0002118 | $50.77 | $0 |
| 2018-12-07 | $0.0002115 | $0.0005902 | $0.0001927 | $0.0005740 | $285.00 | $0 |
| 2018-12-08 | $0.0005730 | $0.0007180 | $0.0005428 | $0.0007064 | $242.49 | $0 |
| 2018-12-09 | $0.0007038 | $0.0007542 | $0.0006325 | $0.0007243 | $346.68 | $0 |
| 2018-12-10 | $0.0007229 | $0.0007326 | $0.0003239 | $0.0006590 | $473.41 | $0 |
| 2018-12-11 | $0.0006583 | $0.0006671 | $0.0003163 | $0.0003279 | $380.07 | $0 |
| 2018-12-12 | $0.0003275 | $0.0003609 | $0.0002709 | $0.0002719 | $82.11 | $0 |
| 2018-12-13 | $0.0002720 | $0.0003439 | $0.0002671 | $0.0003264 | $87.83 | $0 |
| 2018-12-14 | $0.0003271 | $0.0003291 | $0.0003245 | $0.0003251 | $0 | $0 |
| 2018-12-15 | $0.0003251 | $0.0003251 | $0.0003251 | $0.0003251 | $0 | $0 |
| 2018-12-16 | $0.0003251 | $0.0003251 | $0.0003251 | $0.0003251 | $0 | $0 |
| 2018-12-17 | $0.0003251 | $0.0004789 | $0.0003251 | $0.0004704 | $154.59 | $0 |
| 2018-12-18 | $0.0004703 | $0.0004823 | $0.0003523 | $0.0003811 | $266.01 | $0 |
| 2018-12-19 | $0.0003829 | $0.0005467 | $0.0003108 | $0.0003124 | $416.23 | $0 |
| 2018-12-20 | $0.0003119 | $0.0003731 | $0.0003102 | $0.0003695 | $72.32 | $0 |
| 2018-12-21 | $0.0003684 | $0.0003787 | $0.0003414 | $0.0003483 | $34.50 | $0 |
| 2018-12-22 | $0.0003478 | $0.0003638 | $0.0003418 | $0.0003598 | $0 | $0 |
| 2018-12-23 | $0.0003598 | $0.0005280 | $0.0003598 | $0.0005181 | $35.88 | $0 |
| 2018-12-24 | $0.0005180 | $0.0005991 | $0.0003333 | $0.0003435 | $173.50 | $0 |
| 2018-12-25 | $0.0003457 | $0.0003457 | $0.0003102 | $0.0003114 | $0 | $0 |
| 2018-12-26 | $0.0003114 | $0.0004667 | $0.0002666 | $0.0004665 | $220.64 | $0 |
| 2018-12-27 | $0.0004675 | $0.0005631 | $0.0002655 | $0.0005248 | $377.99 | $0 |
| 2018-12-28 | $0.0005258 | $0.0006203 | $0.0005201 | $0.0006203 | $13.78 | $0 |
| 2018-12-29 | $0.0006231 | $0.0009452 | $0.0004856 | $0.0008897 | $539.90 | $0 |
| 2018-12-30 | $0.0008860 | $0.0008874 | $0.0006350 | $0.0006580 | $7.56 | $0 |
| 2018-12-31 | $0.0006590 | $0.0006596 | $0.0006458 | $0.0006458 | $0 | $0 |