Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01256 | $0.01312 | $0.01178 | $0.01241 | $197.05 | $187,299 |
| 2018-04-02 | $0.01247 | $0.01348 | $0.01111 | $0.01252 | $633.71 | $188,965 |
| 2018-04-03 | $0.01253 | $0.01408 | $0.01249 | $0.01406 | $155.92 | $212,184 |
| 2018-04-04 | $0.01405 | $0.01405 | $0.01060 | $0.01153 | $575.05 | $174,134 |
| 2018-04-05 | $0.01154 | $0.01406 | $0.01117 | $0.01395 | $895.37 | $210,741 |
| 2018-04-06 | $0.01388 | $0.01402 | $0.01241 | $0.01260 | $973.14 | $191,186 |
| 2018-04-07 | $0.01261 | $0.01386 | $0.01209 | $0.01220 | $869.66 | $186,346 |
| 2018-04-08 | $0.01221 | $0.01293 | $0.01220 | $0.01261 | $166.03 | $192,889 |
| 2018-04-09 | $0.01263 | $0.01287 | $0.01189 | $0.01213 | $59.87 | $185,777 |
| 2018-04-10 | $0.01214 | $0.01274 | $0.01179 | $0.01219 | $83.25 | $186,828 |
| 2018-04-11 | $0.01220 | $0.01312 | $0.01217 | $0.01302 | $155.72 | $199,697 |
| 2018-04-12 | $0.01202 | $0.01475 | $0.01183 | $0.01468 | $134.96 | $225,481 |
| 2018-04-13 | $0.01438 | $0.01550 | $0.01348 | $0.01348 | $152.87 | $207,235 |
| 2018-04-14 | $0.01348 | $0.01457 | $0.01344 | $0.01444 | $83.83 | $222,287 |
| 2018-04-15 | $0.01445 | $0.01578 | $0.01424 | $0.01574 | $319.73 | $242,557 |
| 2018-04-16 | $0.01573 | $0.01582 | $0.01434 | $0.01449 | $250.41 | $223,486 |
| 2018-04-17 | $0.01450 | $0.01528 | $0.01352 | $0.01447 | $536.68 | $223,353 |
| 2018-04-18 | $0.01448 | $0.01477 | $0.01376 | $0.01436 | $283.50 | $221,912 |
| 2018-04-19 | $0.01430 | $0.01598 | $0.01418 | $0.01577 | $304.52 | $243,955 |
| 2018-04-20 | $0.01556 | $0.01661 | $0.01485 | $0.01646 | $661.79 | $254,809 |
| 2018-04-21 | $0.01646 | $0.01752 | $0.01629 | $0.01741 | $206.21 | $269,794 |
| 2018-04-22 | $0.01741 | $0.01751 | $0.01390 | $0.01557 | $406.76 | $241,456 |
| 2018-04-23 | $0.01562 | $0.01578 | $0.01468 | $0.01542 | $863.29 | $239,349 |
| 2018-04-24 | $0.01545 | $0.01833 | $0.01544 | $0.01833 | $506.32 | $284,870 |
| 2018-04-25 | $0.01821 | $0.01821 | $0.01529 | $0.01579 | $182.61 | $245,625 |
| 2018-04-26 | $0.01592 | $0.01770 | $0.01553 | $0.01766 | $173.08 | $274,878 |
| 2018-04-27 | $0.01768 | $0.01805 | $0.01656 | $0.01676 | $1,257.12 | $261,104 |
| 2018-04-28 | $0.01670 | $0.02049 | $0.01657 | $0.01910 | $4,889.37 | $297,960 |
| 2018-04-29 | $0.01909 | $0.02093 | $0.01847 | $0.02056 | $2,590.73 | $321,069 |
| 2018-04-30 | $0.02056 | $0.02526 | $0.02020 | $0.02505 | $2,844.86 | $391,570 |