Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02508 | $0.02680 | $0.02059 | $0.02191 | $4,234.06 | $342,791 |
| 2018-05-02 | $0.02188 | $0.02670 | $0.02129 | $0.02257 | $4,150.48 | $353,381 |
| 2018-05-03 | $0.02257 | $0.02354 | $0.02130 | $0.02217 | $1,113.36 | $347,458 |
| 2018-05-04 | $0.02216 | $0.02302 | $0.02138 | $0.02201 | $64.69 | $345,234 |
| 2018-05-05 | $0.02200 | $0.02352 | $0.02180 | $0.02308 | $735.85 | $362,502 |
| 2018-05-06 | $0.02310 | $0.02330 | $0.01966 | $0.02046 | $1,669.06 | $321,550 |
| 2018-05-07 | $0.02047 | $0.02108 | $0.01968 | $0.02079 | $53.54 | $327,081 |
| 2018-05-08 | $0.02089 | $0.02329 | $0.01857 | $0.02255 | $2,333.18 | $355,083 |
| 2018-05-09 | $0.02251 | $0.02819 | $0.02206 | $0.02771 | $4,500.71 | $436,847 |
| 2018-05-10 | $0.02770 | $0.02838 | $0.02704 | $0.02706 | $4,620.38 | $426,968 |
| 2018-05-11 | $0.02709 | $0.02709 | $0.02184 | $0.02350 | $1,009.37 | $371,141 |
| 2018-05-12 | $0.02343 | $0.02374 | $0.02062 | $0.02089 | $387.41 | $330,136 |
| 2018-05-13 | $0.02088 | $0.02335 | $0.01875 | $0.02292 | $289.91 | $362,706 |
| 2018-05-14 | $0.02292 | $0.02368 | $0.01984 | $0.02021 | $768.43 | $320,105 |
| 2018-05-15 | $0.02018 | $0.02324 | $0.02008 | $0.02189 | $130.88 | $347,026 |
| 2018-05-16 | $0.02188 | $0.02197 | $0.02026 | $0.02125 | $565.73 | $337,191 |
| 2018-05-17 | $0.02126 | $0.02225 | $0.01824 | $0.01835 | $1,026.48 | $291,440 |
| 2018-05-18 | $0.01836 | $0.02100 | $0.01809 | $0.02013 | $175.60 | $319,974 |
| 2018-05-19 | $0.02012 | $0.02154 | $0.01931 | $0.01936 | $18.77 | $308,025 |
| 2018-05-20 | $0.01937 | $0.02114 | $0.01925 | $0.02005 | $78.61 | $319,268 |
| 2018-05-21 | $0.02008 | $0.02054 | $0.01856 | $0.01862 | $297.33 | $296,587 |
| 2018-05-22 | $0.01862 | $0.02016 | $0.01761 | $0.01922 | $281.06 | $306,182 |
| 2018-05-23 | $0.01920 | $0.01942 | $0.01612 | $0.01635 | $998.87 | $260,526 |
| 2018-05-24 | $0.01631 | $0.01799 | $0.01588 | $0.01782 | $128.65 | $284,267 |
| 2018-05-25 | $0.01786 | $0.01788 | $0.01640 | $0.01768 | $331.94 | $282,805 |
| 2018-05-26 | $0.01766 | $0.01826 | $0.01753 | $0.01774 | $45.88 | $284,308 |
| 2018-05-27 | $0.01775 | $0.01775 | $0.01715 | $0.01757 | $224.40 | $281,734 |
| 2018-05-28 | $0.01757 | $0.01767 | $0.01684 | $0.01688 | $97.64 | $271,001 |
| 2018-05-29 | $0.01688 | $0.01941 | $0.01679 | $0.01916 | $640.90 | $307,763 |
| 2018-05-30 | $0.01917 | $0.01939 | $0.01734 | $0.01740 | $481.87 | $279,727 |
| 2018-05-31 | $0.01739 | $0.01916 | $0.01731 | $0.01893 | $887.62 | $304,973 |