Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02247 | $0.02438 | $0.02120 | $0.02381 | $1,942.86 | $352,364 |
| 2018-03-02 | $0.02376 | $0.02584 | $0.02146 | $0.02414 | $2,627.48 | $357,434 |
| 2018-03-03 | $0.02411 | $0.02659 | $0.02293 | $0.02451 | $1,096.54 | $363,225 |
| 2018-03-04 | $0.02447 | $0.02514 | $0.02381 | $0.02454 | $1,611.97 | $363,875 |
| 2018-03-05 | $0.02452 | $0.02452 | $0.02288 | $0.02391 | $682.47 | $354,819 |
| 2018-03-06 | $0.02385 | $0.02397 | $0.02137 | $0.02215 | $1,481.02 | $328,967 |
| 2018-03-07 | $0.02212 | $0.02271 | $0.01891 | $0.02259 | $1,121.41 | $335,811 |
| 2018-03-08 | $0.02256 | $0.02284 | $0.01893 | $0.01902 | $428.76 | $282,999 |
| 2018-03-09 | $0.01890 | $0.02005 | $0.01674 | $0.01995 | $247.58 | $296,970 |
| 2018-03-10 | $0.01995 | $0.02036 | $0.01664 | $0.01686 | $1,599.75 | $251,189 |
| 2018-03-11 | $0.01680 | $0.01943 | $0.01622 | $0.01917 | $1,074.42 | $285,900 |
| 2018-03-12 | $0.01911 | $0.01945 | $0.01653 | $0.01714 | $488.48 | $255,860 |
| 2018-03-13 | $0.01704 | $0.01819 | $0.01672 | $0.01739 | $174.89 | $259,788 |
| 2018-03-14 | $0.01739 | $0.01779 | $0.01510 | $0.01551 | $343.57 | $231,932 |
| 2018-03-15 | $0.01550 | $0.01764 | $0.01472 | $0.01582 | $391.23 | $236,659 |
| 2018-03-16 | $0.01581 | $0.01721 | $0.01522 | $0.01659 | $97.37 | $248,420 |
| 2018-03-17 | $0.01662 | $0.01662 | $0.01511 | $0.01563 | $296.59 | $234,261 |
| 2018-03-18 | $0.01559 | $0.01604 | $0.01376 | $0.01586 | $527.88 | $237,937 |
| 2018-03-19 | $0.01579 | $0.01657 | $0.01559 | $0.01593 | $312.33 | $239,158 |
| 2018-03-20 | $0.01611 | $0.01686 | $0.01561 | $0.01648 | $56.17 | $247,603 |
| 2018-03-21 | $0.01651 | $0.01778 | $0.01517 | $0.01674 | $687.40 | $251,676 |
| 2018-03-22 | $0.01671 | $0.01704 | $0.01611 | $0.01655 | $467.04 | $248,897 |
| 2018-03-23 | $0.01655 | $0.01729 | $0.01578 | $0.01695 | $103.80 | $254,833 |
| 2018-03-24 | $0.01719 | $0.01816 | $0.01674 | $0.01746 | $338.77 | $262,650 |
| 2018-03-25 | $0.01722 | $0.01740 | $0.01592 | $0.01601 | $208.66 | $240,786 |
| 2018-03-26 | $0.01599 | $0.01636 | $0.01526 | $0.01592 | $34.73 | $239,494 |
| 2018-03-27 | $0.01589 | $0.01591 | $0.01459 | $0.01464 | $1,204.75 | $220,478 |
| 2018-03-28 | $0.01463 | $0.01561 | $0.01410 | $0.01459 | $331.03 | $219,734 |
| 2018-03-29 | $0.01460 | $0.01489 | $0.01253 | $0.01291 | $103.61 | $194,547 |
| 2018-03-30 | $0.01288 | $0.01309 | $0.01192 | $0.01290 | $40.24 | $194,565 |
| 2018-03-31 | $0.01290 | $0.01359 | $0.01247 | $0.01256 | $19.31 | $189,539 |