Alpha Lịch sử Giá

(ALPHA)

Khoảng thời gian: 2024-09-14 ~ 2025-09-15

2024-09-14

2025-09-15

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-14	$0.000567	$0.000580	$0.000539	$0.000547	$3,083.862
2025-09-13	$0.000553	$0.000576	$0.000550	$0.000567	$2,036.472
2025-09-12	$0.000547	$0.000569	$0.000538	$0.000556	$4,240.223
2025-09-11	$0.000530	$0.000556	$0.000525	$0.000547	$1,808.627
2025-09-10	$0.000487	$0.000538	$0.000486	$0.000533	$3,914.710
2025-09-09	$0.000494	$0.000501	$0.000483	$0.000486	$222.1701
2025-09-08	$0.000463	$0.000496	$0.000455	$0.000493	$1,013.871
2025-09-07	$0.000460	$0.000468	$0.000457	$0.000463	$1,197.361
2025-09-06	$0.000452	$0.000473	$0.000450	$0.000460	$1,294.514
2025-09-05	$0.000455	$0.000469	$0.000446	$0.000452	$876.6908
2025-09-04	$0.000496	$0.000500	$0.000455	$0.000455	$3,045.294
2025-09-03	$0.000479	$0.000513	$0.000475	$0.000496	$3,505.410
2025-09-02	$0.000469	$0.000493	$0.000466	$0.000479	$2,170.490
2025-09-01	$0.000491	$0.000494	$0.000466	$0.000469	$2,051.644
2025-08-31	$0.000482	$0.000496	$0.000477	$0.000491	$1,122.382
2025-08-30	$0.000494	$0.000496	$0.000470	$0.000482	$4,837.656
2025-08-29	$0.000528	$0.000545	$0.000490	$0.000494	$1,681.152
2025-08-28	$0.000524	$0.000544	$0.000508	$0.000528	$572.3435
2025-08-27	$0.000501	$0.000539	$0.000506	$0.000524	$3,144.452
2025-08-26	$0.000527	$0.000529	$0.000491	$0.000504	$2,842.371