Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.07708 | $0.1086 | $0.06593 | $0.06669 | $31,510.10 | $925,417 |
| 2018-02-02 | $0.06655 | $0.08152 | $0.05492 | $0.07727 | $26,242.50 | $1,072,520 |
| 2018-02-03 | $0.07754 | $0.08098 | $0.06271 | $0.07922 | $11,782.20 | $1,099,987 |
| 2018-02-04 | $0.07924 | $0.08039 | $0.06726 | $0.07087 | $2,276.30 | $985,816 |
| 2018-02-05 | $0.07018 | $0.07147 | $0.04589 | $0.04797 | $2,887.77 | $667,434 |
| 2018-02-06 | $0.04803 | $0.04926 | $0.03727 | $0.04628 | $20,209.80 | $644,089 |
| 2018-02-07 | $0.04521 | $0.05020 | $0.03748 | $0.03756 | $11,183.70 | $522,886 |
| 2018-02-08 | $0.03741 | $0.04853 | $0.03119 | $0.03298 | $28,407.50 | $459,837 |
| 2018-02-09 | $0.03308 | $0.03308 | $0.02957 | $0.03115 | $14,615.80 | $434,588 |
| 2018-02-10 | $0.03118 | $0.03378 | $0.01332 | $0.02385 | $82,586.90 | $332,971 |
| 2018-02-11 | $0.02383 | $0.02496 | $0.01801 | $0.02208 | $16,290.50 | $308,237 |
| 2018-02-12 | $0.02222 | $0.02500 | $0.02130 | $0.02187 | $10,863.80 | $305,432 |
| 2018-02-13 | $0.02191 | $0.02604 | $0.02077 | $0.02210 | $10,987.40 | $308,741 |
| 2018-02-14 | $0.02203 | $0.02387 | $0.02148 | $0.02249 | $6,206.16 | $314,361 |
| 2018-02-15 | $0.02251 | $0.02443 | $0.02232 | $0.02296 | $6,791.27 | $320,944 |
| 2018-02-16 | $0.02286 | $0.02454 | $0.02049 | $0.02446 | $3,863.45 | $342,029 |
| 2018-02-17 | $0.02453 | $0.02743 | $0.02302 | $0.02658 | $4,501.32 | $371,700 |
| 2018-02-18 | $0.02666 | $0.02828 | $0.02326 | $0.02531 | $5,027.54 | $353,971 |
| 2018-02-19 | $0.02519 | $0.02572 | $0.01916 | $0.02325 | $5,045.28 | $325,354 |
| 2018-02-20 | $0.02327 | $0.02662 | $0.02272 | $0.02370 | $5,769.95 | $331,728 |
| 2018-02-21 | $0.02367 | $0.02481 | $0.02189 | $0.02230 | $2,292.16 | $312,201 |
| 2018-02-22 | $0.02228 | $0.02614 | $0.01711 | $0.01711 | $5,523.18 | $251,858 |
| 2018-02-23 | $0.01709 | $0.03562 | $0.01602 | $0.02509 | $8,286.98 | $369,638 |
| 2018-02-24 | $0.02506 | $0.02614 | $0.02060 | $0.02138 | $2,885.17 | $315,228 |
| 2018-02-25 | $0.02134 | $0.02316 | $0.02010 | $0.02113 | $1,536.82 | $311,750 |
| 2018-02-26 | $0.02115 | $0.02610 | $0.02105 | $0.02340 | $2,197.82 | $345,476 |
| 2018-02-27 | $0.02346 | $0.02463 | $0.02162 | $0.02448 | $2,204.19 | $361,704 |
| 2018-02-28 | $0.02445 | $0.02510 | $0.02140 | $0.02142 | $1,584.79 | $316,712 |