Alexander Stamps and Coin Ltd

ALEX
🏛️ 印度 →
10.93
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 24.85 26.00 23.75 24.85 0.0M
2021-12-30 24.00 24.85 22.75 24.85 0.1M
2021-12-29 23.00 24.05 22.00 23.70 0.0M
2021-12-28 23.40 23.50 22.00 23.00 0.0M
2021-12-27 21.80 22.70 20.65 22.50 0.0M
2021-12-24 22.20 22.30 21.00 21.70 0.0M
2021-12-23 20.25 21.95 20.10 21.25 0.0M
2021-12-22 21.25 21.75 20.60 20.95 0.0M
2021-12-21 20.65 22.00 20.25 21.65 0.0M
2021-12-20 22.75 22.75 20.65 21.10 0.0M
2021-12-17 21.65 23.05 21.20 21.70 0.0M
2021-12-16 22.85 23.45 21.70 22.00 0.0M
2021-12-15 23.25 23.60 22.25 22.60 0.0M
2021-12-14 21.95 23.85 21.95 23.00 0.0M
2021-12-13 24.00 24.00 22.15 23.00 0.0M
2021-12-10 23.90 23.90 22.00 23.00 0.0M
2021-12-09 23.40 23.40 22.10 22.85 0.0M
2021-12-08 23.20 23.20 22.30 22.90 0.0M
2021-12-07 23.25 23.25 22.10 22.75 0.0M
2021-12-06 23.00 23.70 22.20 23.15 0.0M
2021-12-03 23.50 23.75 22.65 23.35 0.0M
2021-12-02 22.55 23.70 22.45 23.30 0.0M
2021-12-01 22.65 23.60 22.00 23.00 0.1M
2021-11-30 23.30 23.40 22.05 23.10 0.0M
2021-11-29 22.80 24.00 22.10 23.20 0.1M
2021-11-26 23.70 24.00 22.15 23.25 0.1M
2021-11-25 24.00 24.00 22.60 23.20 0.0M
2021-11-24 24.35 24.35 22.55 23.60 0.1M
2021-11-23 24.35 24.35 23.00 23.70 0.0M
2021-11-22 24.00 24.25 22.50 23.85 0.1M
2021-11-18 23.50 23.90 22.25 23.65 0.0M
2021-11-17 23.55 23.85 22.60 23.40 0.1M
2021-11-16 23.20 23.20 22.00 22.90 0.1M
2021-11-15 22.80 22.90 21.15 22.35 0.1M
2021-11-12 22.60 22.60 21.90 22.20 0.1M
2021-11-11 20.20 21.55 20.05 21.55 0.1M
2021-11-10 19.50 20.65 19.25 20.55 0.1M
2021-11-09 18.85 19.90 18.50 19.80 0.0M
2021-11-08 17.95 19.20 17.50 19.00 0.0M
2021-11-04 18.90 18.90 18.00 18.30 0.0M
2021-11-03 17.00 18.20 17.00 18.05 0.0M
2021-11-02 17.35 17.45 16.05 17.35 0.1M
2021-11-01 16.25 17.60 16.25 16.65 0.0M
2021-10-29 16.90 17.70 16.40 16.95 0.0M
2021-10-28 17.10 18.20 16.60 17.20 0.0M
2021-10-27 18.30 18.30 17.25 17.45 0.0M
2021-10-26 18.55 18.55 17.45 17.90 0.0M
2021-10-25 17.55 18.30 17.20 17.90 0.0M
2021-10-22 18.30 18.30 17.30 17.90 0.0M
2021-10-21 17.85 19.10 17.30 17.60 0.1M
2021-10-20 19.20 19.20 17.90 18.20 0.0M
2021-10-19 18.50 19.50 18.35 18.80 0.0M
2021-10-18 19.55 20.10 18.40 18.85 0.0M
2021-10-14 20.00 20.00 18.70 19.15 0.0M
2021-10-13 19.25 19.65 18.60 19.15 0.0M
2021-10-12 18.65 19.70 18.65 18.80 0.0M
2021-10-11 19.00 19.05 18.05 18.90 0.0M
2021-10-08 17.80 19.20 17.80 18.20 0.0M
2021-10-07 18.60 18.60 17.50 18.35 0.0M
2021-10-06 19.00 19.00 17.70 18.00 0.0M
2021-10-05 19.55 19.55 18.20 18.60 0.0M
2021-10-04 18.05 19.65 18.05 18.95 0.0M
2021-10-01 19.40 19.60 18.30 18.90 0.0M
2021-09-30 18.25 19.90 18.25 19.00 0.0M
2021-09-29 19.40 19.60 18.40 19.20 0.0M
2021-09-28 19.50 19.50 18.50 19.00 0.0M
2021-09-27 19.65 19.75 18.70 18.75 0.0M
2021-09-24 19.00 19.80 18.50 19.25 0.0M
2021-09-23 19.90 19.90 18.85 18.95 0.0M
2021-09-22 19.05 19.50 18.15 19.00 0.0M
2021-09-21 19.60 19.60 18.05 18.65 0.0M
2021-09-20 19.50 19.50 18.05 18.80 0.0M
2021-09-17 19.25 19.25 18.00 18.70 0.0M
2021-09-16 19.30 19.30 17.95 18.35 0.0M
2021-09-15 19.50 19.50 17.90 18.45 0.0M
2021-09-14 19.00 19.75 18.50 18.65 0.0M
2021-09-13 19.70 19.70 18.45 19.35 0.0M
2021-09-09 19.95 19.95 18.80 19.30 0.0M
2021-09-08 18.10 19.85 18.10 19.35 0.0M
2021-09-07 20.35 20.45 18.80 19.05 0.0M
2021-09-06 19.75 20.05 19.50 19.75 0.0M
2021-09-03 20.70 21.00 19.70 20.45 0.0M
2021-09-02 21.30 21.50 19.85 20.70 0.0M
2021-09-01 21.40 22.40 20.50 20.85 0.0M
2021-08-31 23.30 23.40 21.35 21.55 0.0M
2021-08-30 23.00 23.00 21.60 22.45 0.0M
2021-08-27 23.50 23.50 21.95 22.55 0.0M
2021-08-26 23.70 23.70 21.70 22.95 0.0M
2021-08-25 22.75 24.65 22.70 22.75 0.0M
2021-08-24 24.30 24.45 22.60 23.80 0.0M
2021-08-23 24.50 24.85 22.65 23.75 0.0M
2021-08-20 23.90 24.05 21.85 23.80 0.1M
2021-08-18 22.70 23.25 21.40 22.95 0.0M
2021-08-17 23.30 23.40 21.80 22.50 0.0M
2021-08-16 24.10 24.15 22.10 22.90 0.0M
2021-08-13 24.05 24.10 22.70 23.25 0.0M
2021-08-12 23.00 23.15 21.00 23.05 0.1M
2021-08-11 23.50 23.50 22.05 22.05 0.0M
2021-08-10 22.80 24.15 22.10 23.20 0.0M
2021-08-09 23.15 24.25 22.45 23.25 0.0M
2021-08-06 23.95 24.05 21.85 23.60 0.0M
2021-08-05 24.95 24.95 22.90 22.95 0.0M
2021-08-04 24.40 24.40 22.15 24.10 0.0M
2021-08-03 24.70 24.70 22.90 23.30 0.0M
2021-08-02 24.50 24.90 23.55 23.65 0.0M
2021-07-30 23.75 25.00 22.90 24.60 0.0M
2021-07-29 24.95 25.50 23.40 24.05 0.0M
2021-07-28 26.00 26.00 23.85 24.60 0.0M
2021-07-27 25.50 25.50 23.40 25.10 0.0M
2021-07-26 24.95 26.20 24.10 24.60 0.0M
2021-07-23 25.50 26.30 24.60 25.35 0.0M
2021-07-22 25.95 26.30 25.00 25.50 0.0M
2021-07-20 26.00 26.00 24.60 25.40 0.0M
2021-07-19 26.20 26.90 25.20 25.80 0.0M
2021-07-16 25.70 26.85 24.35 26.40 0.1M
2021-07-15 27.00 27.00 25.05 25.60 0.0M
2021-07-14 26.50 27.20 25.00 26.35 0.0M
2021-07-13 26.90 26.90 24.80 26.15 0.0M
2021-07-12 26.00 26.00 24.90 25.85 0.0M
2021-07-09 24.95 24.95 23.10 24.80 0.0M
2021-07-08 23.00 23.80 21.70 23.80 0.1M
2021-07-07 21.00 22.85 20.75 22.70 0.0M
2021-07-06 21.80 21.80 21.80 21.80 0.0M
2021-07-05 22.90 22.90 22.90 22.90 0.0M
2021-07-02 25.25 25.25 24.10 24.10 0.0M
2021-07-01 26.80 26.80 24.90 25.35 0.1M
2021-06-30 27.20 27.20 25.80 26.20 0.0M
2021-06-29 27.80 27.80 26.10 26.80 0.1M
2021-06-28 26.85 27.90 26.25 27.25 0.2M
2021-06-25 26.20 27.45 25.65 26.85 0.2M
2021-06-24 22.95 26.80 22.60 25.70 0.3M
2021-06-23 22.90 23.35 21.90 22.55 0.1M
2021-06-22 24.90 24.95 22.00 22.45 0.2M
2021-06-21 20.25 24.45 20.25 23.95 0.4M
2021-06-18 19.90 21.65 18.80 20.40 0.2M
2021-06-17 19.95 20.20 18.65 19.75 0.1M
2021-06-16 20.20 20.20 19.00 19.65 0.1M
2021-06-15 17.55 19.75 17.55 19.30 0.1M
2021-06-14 19.00 19.50 16.80 17.85 0.0M
2021-06-11 19.10 20.00 17.05 18.45 0.2M
2021-06-10 18.65 19.40 15.00 18.95 0.1M
2021-06-09 17.65 18.20 17.00 17.95 0.1M
2021-06-08 16.65 17.35 16.00 17.10 0.1M
2021-06-07 15.70 17.50 15.70 16.20 0.1M
2021-06-04 15.30 15.70 15.00 15.35 0.1M
2021-06-03 15.90 15.90 15.45 15.60 0.0M
2021-06-02 15.10 16.00 15.10 15.85 0.0M
2021-06-01 16.00 16.00 14.85 15.40 0.1M
2021-05-31 15.85 16.00 15.50 15.90 0.0M
2021-05-28 15.95 16.00 15.45 15.80 0.0M
2021-05-27 15.75 16.05 15.05 16.00 0.0M
2021-05-26 14.75 15.90 14.70 15.10 0.0M
2021-05-25 15.35 15.85 15.35 15.50 0.0M
2021-05-24 15.80 16.00 15.05 15.70 0.0M
2021-05-21 15.85 16.00 15.25 15.45 0.0M
2021-05-20 16.00 16.10 14.75 15.55 0.0M
2021-05-19 15.30 15.70 14.55 15.45 0.0M
2021-05-18 14.65 15.40 14.05 15.00 0.0M
2021-05-17 15.55 15.95 14.00 14.65 0.1M
2021-05-14 15.80 16.30 15.40 15.55 0.0M
2021-05-12 15.85 16.75 15.65 15.90 0.0M
2021-05-11 16.00 16.45 15.80 16.45 0.0M
2021-05-10 16.00 16.65 15.60 15.85 0.0M
2021-05-07 17.35 17.35 16.00 16.20 0.0M
2021-05-06 17.10 17.20 16.25 17.00 0.0M
2021-05-05 16.90 16.90 16.20 16.75 0.0M
2021-05-04 16.50 17.50 16.10 16.30 0.0M
2021-05-03 16.10 17.10 16.10 16.80 0.0M
2021-04-30 16.80 16.90 15.75 16.75 0.0M
2021-04-29 16.80 16.90 16.20 16.60 0.0M
2021-04-28 16.55 17.30 16.20 16.80 0.0M
2021-04-27 16.30 17.25 16.00 16.75 0.0M
2021-04-26 17.50 17.50 15.35 16.85 0.0M
2021-04-23 17.50 17.70 16.70 16.95 0.0M
2021-04-22 17.10 17.50 16.50 16.85 0.0M
2021-04-20 17.15 18.25 16.30 16.75 0.0M
2021-04-19 17.85 18.30 16.15 17.85 0.0M
2021-04-16 17.60 18.35 16.00 17.80 0.0M
2021-04-15 17.45 17.90 16.70 16.95 0.0M
2021-04-13 16.60 17.35 15.65 16.95 0.0M
2021-04-12 18.40 18.40 16.20 16.30 0.0M
2021-04-09 19.50 19.60 17.60 18.00 0.0M
2021-04-08 18.00 18.65 17.70 18.10 0.0M
2021-04-07 17.80 18.65 17.35 18.00 0.0M
2021-04-06 17.20 18.00 17.20 17.90 0.0M
2021-04-05 18.55 19.35 18.05 18.10 0.0M
2021-04-01 19.40 19.50 18.55 19.00 0.0M
2021-03-31 18.86 18.88 17.80 18.60 0.0M
2021-03-30 18.34 18.38 17.10 18.19 0.0M
2021-03-26 16.50 17.62 15.96 17.51 0.0M
2021-03-25 17.43 17.45 16.67 16.79 0.0M
2021-03-24 18.05 18.05 16.82 17.54 0.0M
2021-03-23 18.75 18.75 17.44 17.70 0.0M
2021-03-22 19.45 19.45 18.23 18.35 0.0M
2021-03-19 20.00 20.00 19.10 19.18 0.0M
2021-03-18 20.48 20.48 19.04 19.88 0.0M
2021-03-17 20.90 20.90 19.32 20.04 0.0M
2021-03-16 20.25 20.59 19.02 20.20 0.0M
2021-03-15 20.15 20.49 19.02 19.70 0.1M
2021-03-12 20.10 20.10 18.45 19.85 0.1M
2021-03-10 19.50 19.50 18.50 19.35 0.0M
2021-03-09 18.70 18.72 17.90 18.69 0.1M
2021-03-08 17.60 17.83 16.99 17.83 0.0M
2021-03-05 16.89 16.99 16.29 16.99 0.1M
2021-03-04 15.70 16.40 15.50 16.19 0.0M
2021-03-03 15.15 15.75 15.00 15.68 0.1M
2021-03-02 15.20 15.20 14.75 15.09 0.0M
2021-03-01 15.25 15.25 14.46 14.94 0.0M
2021-02-26 14.85 15.20 14.53 14.91 0.1M
2021-02-25 14.80 14.90 14.11 14.58 0.0M
2021-02-24 14.90 14.90 14.15 14.46 0.0M
2021-02-23 14.40 14.93 14.36 14.60 0.0M
2021-02-22 15.05 15.05 14.33 14.84 0.0M
2021-02-19 14.85 14.95 14.11 14.73 0.0M
2021-02-18 14.95 15.09 14.15 14.61 0.0M
2021-02-17 15.15 15.15 14.40 14.78 0.0M
2021-02-16 15.20 15.20 14.60 14.79 0.0M
2021-02-15 15.00 15.30 14.71 15.04 0.0M
2021-02-12 15.00 15.29 14.30 14.92 0.1M
2021-02-11 14.60 14.99 14.30 14.91 0.0M
2021-02-10 14.60 14.69 14.00 14.28 0.1M
2021-02-09 15.15 15.15 14.02 14.46 0.0M
2021-02-08 15.30 15.30 14.51 14.74 0.0M
2021-02-05 15.30 15.41 14.61 15.03 0.1M
2021-02-04 15.01 15.39 14.47 15.11 0.1M
2021-02-03 14.45 14.88 14.14 14.79 0.1M
2021-02-02 14.40 14.45 13.65 14.18 0.1M
2021-02-01 13.77 14.05 13.51 13.93 0.0M
2021-01-29 13.84 13.84 13.55 13.78 0.0M
2021-01-28 13.75 13.75 12.87 13.60 0.0M
2021-01-27 13.60 13.60 12.92 13.31 0.0M
2021-01-25 13.79 13.79 13.03 13.39 0.0M
2021-01-22 13.77 13.93 13.01 13.48 0.1M
2021-01-21 14.43 14.43 13.46 13.58 0.2M
2021-01-20 14.45 14.45 13.31 14.16 0.2M
2021-01-19 13.90 14.35 13.00 13.84 0.2M
2021-01-18 13.62 13.86 13.00 13.67 0.1M
2021-01-15 13.77 13.77 12.90 13.62 0.0M
2021-01-14 13.50 13.50 12.75 13.36 0.0M
2021-01-13 13.95 13.95 12.86 13.22 0.1M
2021-01-12 13.20 13.90 13.01 13.38 0.0M
2021-01-11 13.50 13.60 13.00 13.31 0.1M
2021-01-08 13.90 13.90 13.00 13.15 0.1M
2021-01-07 14.16 14.38 13.45 13.63 0.0M
2021-01-06 14.94 14.97 13.56 13.75 0.1M
2021-01-05 13.33 14.26 12.56 14.26 0.2M
2021-01-04 12.50 13.08 12.00 12.97 0.2M
2021-01-01 11.79 12.38 11.11 11.90 0.1M