Alias Lịch sử Giá

(ALIAS)

Khoảng thời gian: 2024-09-04 ~ 2025-09-05

2024-09-04

2025-09-05

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-04	$0.081715	$0.081599	$0.078405	$0.078678	$30.00711
2025-09-03	$0.079732	$0.084047	$0.077272	$0.081715	$254.6699
2025-09-02	$0.079259	$0.080548	$0.06545	$0.079716	$309.2865
2025-09-01	$0.075065	$0.081796	$0.075005	$0.079349	$303.7286
2025-08-31	$0.081616	$0.082309	$0.070664	$0.075065	$1,621.478
2025-08-30	$0.078704	$0.081692	$0.077896	$0.081616	$15.31258
2025-08-29	$0.080924	$0.081218	$0.077436	$0.078704	$455.4053
2025-08-28	$0.081707	$0.08428	$0.080924	$0.081085	$586.6325
2025-08-27	$0.079931	$0.082657	$0.079922	$0.081707	$24.47522
2025-08-26	$0.080731	$0.082583	$0.075566	$0.079931	$41.35046
2025-08-25	$0.074385	$0.084082	$0.073549	$0.080731	$97.69485
2025-08-24	--	$0.081705	$0.072255	--	--
2025-08-23	--	$0.084455	$0.079695	--	--
2025-08-22	--	$0.095552	$0.07938	$0.083073	$347.8926
2025-08-21	--	$0.087851	$0.078982	--	--
2025-08-20	$0.080785	$0.086774	$0.078797	$0.079349	$0.007500
2025-08-19	$0.081176	$0.082076	$0.071943	$0.080785	$3,834.598
2025-08-18	$0.081594	$0.084949	$0.076914	$0.081324	$1,302.173
2025-08-17	$0.069725	$0.084107	$0.069716	$0.081594	$2,320.115
2025-08-16	--	$0.086162	$0.069722	$0.069725	$13.97409