TLM
Alien Worlds Järg 229
855,397,440 TLM
Osta / Müü
Get Wallet
Alien Worlds
Alien Worlds Hind $0.55
$0.55
Alien Worlds 24h Vol
$190,585,994
$190,585,994
Alien Worlds Turuosa ülempiirid $469,391,966
$469,391,966
24h turumaht
3,413 BTC 1 H
-2.22 %
24 H
-10.62 %
7 d
20.11 %
Täna Alien Worlds USA dollarites on praegu hind
0.5487
USD, ja kui see on muudetud Bitcoin on
0.00000983
BTC. Kogusumma 8,406 münt's praegu ringlusse turul. Alien Worlds hinnad muutuvad praegu -10.62 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 1.906 M US dollars Alien Worlds on kaubeldatud Krüptovahetused. Hangi Alien Worlds's edusamme, lisades selle oma lemmikud tasuta portfelli kui soovid.
Täisnimi
Alien Worlds
Sümbol
TLM
Algoritm
N/A
BTC Hind
0.00000983 BTC
BTC Turg
8,406 BTC
BTC 24h Vol
3,413 BTC
Kokku hangitud münte
855,397,440 TLM
1h
-2.22 %
24h
-10.62 %
7d
20.11 %
Veebisait
N/A
Reddit
N/A
Share Alien Worlds Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-12-08 | $0.2532000 | $0.2632000 | $0.2697000 | $0.2460000 |
| 2021-12-09 | $0.2632000 | $0.2432000 | $0.2694000 | $0.2394000 |
| 2021-12-10 | $0.2432000 | $0.2298000 | $0.2520000 | $0.2293000 |
| 2021-12-11 | $0.2298000 | $0.2302000 | $0.2311000 | $0.2287000 |
| 2021-12-13 | $0.2440000 | $0.2126000 | $0.2313000 | $0.2112000 |
| 2021-12-14 | $0.2126000 | $0.2144000 | $0.2221000 | $0.2124000 |
| 2021-12-15 | $0.2144000 | $0.2229000 | $0.2288000 | $0.2092000 |
| 2021-12-16 | $0.2259000 | $0.2144000 | $0.2227000 | $0.2128000 |
| 2021-12-17 | $0.2134000 | $0.2135000 | $0.2145000 | $0.2130000 |
| 2021-12-19 | $0.2132000 | $0.2059000 | $0.2181000 | $0.2048000 |
| 2021-12-20 | $0.2060000 | $0.2000000 | $0.2079000 | $0.1965000 |
| 2021-12-21 | $0.2000000 | $0.2129000 | $0.2170000 | $0.2029000 |
| 2021-12-22 | $0.2129000 | $0.2143000 | $0.2194000 | $0.2107000 |
| 2021-12-23 | $0.2149000 | $0.2165000 | $0.2166000 | $0.2149000 |
| 2021-12-26 | $0.2442000 | $0.2373000 | $0.2422000 | $0.2357000 |
| 2021-12-27 | $0.2373000 | $0.2533000 | $0.2581000 | $0.2359000 |
| 2021-12-28 | $0.2465000 | $0.2449000 | $0.2465000 | $0.2444000 |
| 2021-12-31 | $0.2167000 | $0.2180000 | $0.2187000 | $0.2066000 |
| 2022-01-01 | $0.2180000 | $0.2246000 | $0.2246000 | $0.2231000 |
| 2022-01-02 | $0.2245000 | $0.2237000 | $0.2283000 | $0.2237000 |
| 2022-01-03 | $0.2186000 | $0.2183000 | $0.2190000 | $0.2181000 |
| 2022-01-05 | $0.2196000 | $0.1811000 | $0.2051000 | $0.1811000 |
| 2022-01-06 | $0.1811000 | $0.1908000 | $0.1908000 | $0.1744000 |
| 2022-01-07 | $0.1913000 | $0.1774000 | $0.1857000 | $0.1753000 |
| 2022-01-08 | $0.1774000 | $0.1647000 | $0.1805000 | $0.1626000 |
| 2022-01-09 | $0.1647000 | $0.1644000 | $0.1651000 | $0.1643000 |
| 2022-01-11 | $0.1606000 | $0.1710000 | $0.1727000 | $0.1633000 |
| 2022-01-12 | $0.1710000 | $0.1827000 | $0.1832000 | $0.1748000 |
| 2022-01-13 | $0.1827000 | $0.1677000 | $0.1775000 | $0.1660000 |
| 2022-01-14 | $0.1679000 | $0.1711000 | $0.1741000 | $0.1701000 |
| 2022-01-15 | $0.1715000 | $0.1720000 | $0.1723000 | $0.1715000 |
| 2022-01-16 | $0.1847000 | $0.1805000 | $0.1866000 | $0.1799000 |
| 2022-01-17 | $0.1805000 | $0.1689000 | $0.1744000 | $0.1657000 |
| 2022-01-18 | $0.1689000 | $0.1633000 | $0.1690000 | $0.1604000 |
| 2022-01-19 | $0.1631000 | $0.1570000 | $0.1601000 | $0.1530000 |
| 2022-01-20 | $0.1570000 | $0.1503000 | $0.1557000 | $0.1491000 |
| 2022-01-21 | $0.1518000 | $0.1495000 | $0.1518000 | $0.1495000 |
| 2022-01-22 | $0.1231000 | $0.1061000 | $0.1158000 | $0.1020000 |
| 2022-01-23 | $0.1061000 | $0.1085000 | $0.1149000 | $0.1078000 |
| 2022-01-24 | $0.1085000 | $0.1021000 | $0.1048000 | $0.1001000 |
| 2022-01-25 | $0.1021000 | $0.1038000 | $0.1050000 | $0.1018000 |
| 2022-01-26 | $0.1039000 | $0.1033000 | $0.1040000 | $0.1033000 |
| 2022-01-28 | $0.1060000 | $0.1080000 | $0.1128000 | $0.1070000 |
| 2022-01-29 | $0.1080000 | $0.1106000 | $0.1132000 | $0.1091000 |
| 2022-01-30 | $0.1106000 | $0.1067000 | $0.1148000 | $0.1065000 |
| 2022-01-31 | $0.1067000 | $0.1105000 | $0.1121000 | $0.1084000 |
| 2022-02-01 | $0.1105000 | $0.1107000 | $0.1109000 | $0.1097000 |
| 2022-02-04 | $0.1068000 | $0.1175000 | $0.1193000 | $0.1148000 |
| 2022-02-05 | $0.1175000 | $0.1336000 | $0.1369000 | $0.1182000 |
| 2022-02-06 | $0.1336000 | $0.1397000 | $0.1462000 | $0.1309000 |
| 2022-02-07 | $0.1400000 | $0.1392000 | $0.1407000 | $0.1392000 |
| 2022-02-10 | $0.1393000 | $0.1574000 | $0.1590000 | $0.1310000 |
| 2022-02-11 | $0.1574000 | $0.1347000 | $0.1582000 | $0.1330000 |
| 2022-02-12 | $0.1347000 | $0.1284000 | $0.1342000 | $0.1258000 |
| 2022-02-13 | $0.1280000 | $0.1278000 | $0.1280000 | $0.1277000 |
| 2022-02-16 | $0.1386000 | $0.1375000 | $0.1425000 | $0.1334000 |
| 2022-02-17 | $0.1375000 | $0.1250000 | $0.1294000 | $0.1245000 |
| 2022-02-18 | $0.1250000 | $0.1207000 | $0.1237000 | $0.1190000 |
| 2022-02-19 | $0.1204000 | $0.1208000 | $0.1209000 | $0.1203000 |
| 2022-02-21 | $0.1128000 | $0.1018000 | $0.1151000 | $0.1018000 |
| 2022-02-22 | $0.1018000 | $0.1061000 | $0.1072000 | $0.1024000 |
| 2022-02-23 | $0.1061000 | $0.1030000 | $0.1071000 | $0.1022000 |
| 2022-02-24 | $0.1029000 | $0.1027000 | $0.1033000 | $0.1025000 |
| 2022-02-27 | $0.1045000 | $0.0999800 | $0.1013000 | $0.0961 |
| 2022-02-28 | $0.0999800 | $0.1127000 | $0.1148000 | $0.1101000 |
| 2022-03-01 | $0.1127000 | $0.1133000 | $0.1163000 | $0.1130000 |
| 2022-03-02 | $0.1137000 | $0.1134000 | $0.1139000 | $0.1131000 |
| 2022-03-05 | $0.0981 | $0.1018000 | $0.1032000 | $0.0973 |
| 2022-03-06 | $0.1018000 | $0.0967 | $0.0985 | $0.0952 |
| 2022-03-07 | $0.0967 | $0.0981 | $0.0984 | $0.0931 |
| 2022-03-08 | $0.0977 | $0.0975 | $0.0978 | $0.0975 |
| 2022-03-11 | $0.0963 | $0.0931 | $0.0957 | $0.0931 |
| 2022-03-12 | $0.0931 | $0.0935 | $0.0964 | $0.0933 |
| 2022-03-13 | $0.0935 | $0.0906 | $0.0939 | $0.0904 |
| 2022-03-14 | $0.0907 | $0.0903 | $0.0908 | $0.0903 |
| 2022-03-17 | $0.0977 | $0.0988 | $0.1033000 | $0.0980 |
| 2022-03-18 | $0.0988 | $0.1000000 | $0.1047000 | $0.0985 |
| 2022-03-19 | $0.1000000 | $0.1048000 | $0.1069000 | $0.0998000 |
| 2022-03-20 | $0.1047000 | $0.1047000 | $0.1048000 | $0.1047000 |
| 2022-03-22 | $0.1065000 | $0.1070000 | $0.1120000 | $0.1067000 |
| 2022-03-23 | $0.1069000 | $0.1136000 | $0.1215000 | $0.1093000 |
| 2022-03-24 | $0.1136000 | $0.1167000 | $0.1211000 | $0.1149000 |
| 2022-03-25 | $0.1166000 | $0.1165000 | $0.1167000 | $0.1164000 |
| 2022-03-28 | $0.1253000 | $0.1184000 | $0.1314000 | $0.1184000 |
| 2022-03-29 | $0.1184000 | $0.1256000 | $0.1310000 | $0.1208000 |
| 2022-03-30 | $0.1256000 | $0.1300000 | $0.1300000 | $0.1249000 |
| 2022-03-31 | $0.1294000 | $0.1289000 | $0.1294000 | $0.1288000 |
| 2022-04-04 | $0.1356000 | $0.1334000 | $0.1383000 | $0.1299000 |
| 2022-04-05 | $0.1334000 | $0.1271000 | $0.1325000 | $0.1267000 |
| 2022-04-06 | $0.1270000 | $0.1273000 | $0.1274000 | $0.1265000 |
| 2022-04-09 | $0.1076000 | $0.1118000 | $0.1125000 | $0.1095000 |
| 2022-04-10 | $0.1118000 | $0.1070000 | $0.1109000 | $0.1064000 |
| 2022-04-11 | $0.1005000 | $0.0966 | $0.1007000 | $0.0950 |
| 2022-04-12 | $0.0969 | $0.0972 | $0.0972 | $0.0968 |
| 2022-04-15 | $0.1008000 | $0.1019000 | $0.1028000 | $0.0992600 |
| 2022-04-16 | $0.1019000 | $0.1029000 | $0.1045000 | $0.1001000 |
| 2022-04-17 | $0.1029000 | $0.0969 | $0.1032000 | $0.0962 |
| 2022-04-18 | $0.0968 | $0.0968 | $0.0969 | $0.0966 |
| 2022-04-20 | $0.1013000 | $0.1011000 | $0.1048000 | $0.0989 |
| 2022-04-21 | $0.1011000 | $0.0974 | $0.1037000 | $0.0950 |
| 2022-04-22 | $0.0974 | $0.0975 | $0.1004000 | $0.0960 |
| 2022-04-23 | $0.0973 | $0.0975 | $0.0975 | $0.0973 |
| 2022-04-26 | $0.0939 | $0.0848 | $0.0946 | $0.0835 |
| 2022-04-27 | $0.0848 | $0.0888 | $0.0896 | $0.0843 |
| 2022-04-28 | $0.0888 | $0.0909 | $0.0929 | $0.0872 |
| 2022-04-29 | $0.0910 | $0.0911 | $0.0911 | $0.0910 |
| 2022-05-02 | $0.0774 | $0.0753 | $0.0790 | $0.0724 |
| 2022-05-03 | $0.0753 | $0.0740 | $0.0775 | $0.0726 |
| 2022-05-04 | $0.0740 | $0.0828 | $0.0829 | $0.0740 |
| 2022-05-05 | $0.0825 | $0.0830 | $0.0830 | $0.0825 |
| 2022-05-08 | $0.0692 | $0.0676 | $0.0697 | $0.0661 |
| 2022-05-09 | $0.0676 | $0.0524 | $0.0692 | $0.0513 |
| 2022-05-10 | $0.0524 | $0.0577 | $0.0629 | $0.0508 |
| 2022-05-11 | $0.0577 | $0.0579 | $0.0581 | $0.0572 |
| 2022-05-14 | $0.0314000 | $0.0339000 | $0.0347500 | $0.0291000 |
| 2022-05-15 | $0.0339000 | $0.0362100 | $0.0362100 | $0.0312500 |
| 2022-05-16 | $0.0362100 | $0.0329800 | $0.0362100 | $0.0313600 |
| 2022-05-17 | $0.0331200 | $0.0331000 | $0.0331600 | $0.0330600 |
| 2022-05-20 | $0.0352500 | $0.0336000 | $0.0354600 | $0.0319700 |
| 2022-05-21 | $0.0336000 | $0.0364500 | $0.0392700 | $0.0325100 |
| 2022-05-22 | $0.0364700 | $0.0364600 | $0.0364900 | $0.0364500 |
| 2022-05-25 | $0.0374500 | $0.0359500 | $0.0382800 | $0.0355400 |
| 2022-05-26 | $0.0357000 | $0.0357500 | $0.0357600 | $0.0356600 |
| 2022-06-13 | $0.0249000 | $0.0243000 | $0.0270900 | $0.0216400 |
| 2022-06-14 | $0.0244900 | $0.0241300 | $0.0245200 | $0.0238600 |
| 2022-07-07 | $0.0287700 | $0.0293600 | $0.0310900 | $0.0283300 |
| 2022-07-08 | $0.0291800 | $0.0291900 | $0.0292400 | $0.0291700 |
| 2022-07-12 | $0.0260300 | $0.0257000 | $0.0286600 | $0.0256700 |
| 2022-07-13 | $0.0257000 | $0.0264700 | $0.0264700 | $0.0240500 |
| 2022-07-14 | $0.0265000 | $0.0266100 | $0.0266200 | $0.0264600 |
| 2022-10-21 | $0.0202800 | $0.0203100 | $0.0204600 | $0.0193600 |
| 2022-10-22 | $0.0203100 | $0.0202900 | $0.0206000 | $0.0201100 |
| 2022-10-23 | $0.0202900 | $0.0203600 | $0.0203600 | $0.0202900 |
| 2022-10-27 | $0.0210500 | $0.0208800 | $0.0220300 | $0.0207300 |
| 2022-10-28 | $0.0208800 | $0.0209000 | $0.0209000 | $0.0208300 |
| 2022-11-01 | $0.0216300 | $0.0212400 | $0.0218600 | $0.0211200 |
| 2022-11-02 | $0.0212400 | $0.0211500 | $0.0212400 | $0.0211400 |
| 2022-11-08 | $0.0217000 | $0.0181600 | $0.0220400 | $0.0161300 |
| 2022-11-09 | $0.0179900 | $0.0180700 | $0.0181900 | $0.0178700 |
| 2022-11-13 | $0.0152300 | $0.0156700 | $0.0169700 | $0.0145100 |
| 2022-11-14 | $0.0156700 | $0.0156900 | $0.0163200 | $0.0147200 |
| 2022-11-15 | $0.0156000 | $0.0156200 | $0.0156300 | $0.0155700 |
| 2022-11-19 | $0.0156500 | $0.0152100 | $0.0156500 | $0.0146200 |
| 2022-11-20 | $0.0152100 | $0.0153500 | $0.0164000 | $0.0146000 |
| 2022-11-21 | $0.0146300 | $0.0146100 | $0.0146400 | $0.0144400 |
| 2022-11-30 | $0.0151000 | $0.0160900 | $0.0161900 | $0.0151000 |
| 2022-12-01 | $0.0160900 | $0.0160000 | $0.0160900 | $0.0156800 |
| 2022-12-02 | $0.0158300 | $0.0158100 | $0.0158300 | $0.0158100 |
| 2022-12-07 | $0.0160200 | $0.0152900 | $0.0160700 | $0.0152000 |
| 2022-12-08 | $0.0152900 | $0.0152900 | $0.0152900 | $0.0152900 |
| 2022-12-12 | $0.0155100 | $0.0153200 | $0.0155500 | $0.0150100 |
| 2022-12-13 | $0.0153200 | $0.0157600 | $0.0166500 | $0.0152300 |
| 2022-12-14 | $0.0156400 | $0.0156500 | $0.0156500 | $0.0156300 |
| 2022-12-18 | $0.0133000 | $0.0132000 | $0.0136000 | $0.0132000 |
| 2022-12-19 | $0.0132000 | $0.0124300 | $0.0135700 | $0.0119000 |
| 2022-12-20 | $0.0124300 | $0.0122800 | $0.0124300 | $0.0122800 |
| 2023-01-16 | $0.0167000 | $0.0161000 | $0.0169000 | $0.0160900 |
| 2023-01-17 | $0.0161000 | $0.0162900 | $0.0176900 | $0.0159000 |
| 2023-01-18 | $0.0162900 | $0.0162900 | $0.0162900 | $0.0162900 |
| 2023-02-14 | $0.0207800 | $0.0215900 | $0.0236700 | $0.0200000 |
| 2023-02-15 | $0.0217600 | $0.0217300 | $0.0217600 | $0.0217300 |
| 2023-02-18 | $0.0241400 | $0.0236000 | $0.0244000 | $0.0213300 |
| 2023-02-19 | $0.0236500 | $0.0236500 | $0.0236600 | $0.0236400 |
News
Seotud mündid
