Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01895 | $0.01956 | $0.01827 | $0.01906 | $132.18 | $307,297 |
| 2018-06-02 | $0.01905 | $0.01959 | $0.01725 | $0.01867 | $41.76 | $301,361 |
| 2018-06-03 | $0.01868 | $0.01872 | $0.01703 | $0.01719 | $4,848.50 | $277,587 |
| 2018-06-04 | $0.01719 | $0.01825 | $0.01618 | $0.01623 | $160.61 | $262,390 |
| 2018-06-05 | $0.01624 | $0.01690 | $0.01600 | $0.01687 | $132.67 | $273,094 |
| 2018-06-06 | $0.01687 | $0.01699 | $0.01488 | $0.01622 | $630.52 | $262,801 |
| 2018-06-07 | $0.01623 | $0.01643 | $0.01546 | $0.01586 | $143.23 | $257,193 |
| 2018-06-08 | $0.01587 | $0.01598 | $0.01522 | $0.01522 | $16.44 | $247,072 |
| 2018-06-09 | $0.01521 | $0.01773 | $0.01430 | $0.01646 | $945.06 | $267,527 |
| 2018-06-10 | $0.01522 | $0.01620 | $0.01298 | $0.01541 | $1,796.49 | $250,734 |
| 2018-06-11 | $0.01544 | $0.01555 | $0.01222 | $0.01351 | $1,565.62 | $219,983 |
| 2018-06-12 | $0.01350 | $0.01387 | $0.01238 | $0.01248 | $132.76 | $203,416 |
| 2018-06-13 | $0.01251 | $0.01258 | $0.01141 | $0.01155 | $276.74 | $188,461 |
| 2018-06-14 | $0.01155 | $0.01261 | $0.01152 | $0.01254 | $229.57 | $204,777 |
| 2018-06-15 | $0.01252 | $0.01262 | $0.01168 | $0.01174 | $176.26 | $191,890 |
| 2018-06-16 | $0.01170 | $0.01212 | $0.01167 | $0.01195 | $129.41 | $195,491 |
| 2018-06-17 | $0.01198 | $0.01217 | $0.01189 | $0.01202 | $125.58 | $196,875 |
| 2018-06-18 | $0.01198 | $0.01272 | $0.01188 | $0.01259 | $141.67 | $206,345 |
| 2018-06-19 | $0.01258 | $0.01297 | $0.01253 | $0.01296 | $107.89 | $212,643 |
| 2018-06-20 | $0.01297 | $0.01330 | $0.01252 | $0.01274 | $99.67 | $209,209 |
| 2018-06-21 | $0.01274 | $0.01357 | $0.01273 | $0.01331 | $99.47 | $218,925 |
| 2018-06-22 | $0.01330 | $0.01338 | $0.01195 | $0.01216 | $210.53 | $200,179 |
| 2018-06-23 | $0.01216 | $0.01236 | $0.01149 | $0.01178 | $64.78 | $194,076 |
| 2018-06-24 | $0.01178 | $0.01187 | $0.01067 | $0.01136 | $319.92 | $187,369 |
| 2018-06-25 | $0.01134 | $0.01217 | $0.01128 | $0.01178 | $107.46 | $194,503 |
| 2018-06-26 | $0.01178 | $0.01181 | $0.01127 | $0.01132 | $240.58 | $187,088 |
| 2018-06-27 | $0.01132 | $0.01138 | $0.01109 | $0.01129 | $29.83 | $186,850 |
| 2018-06-28 | $0.01129 | $0.01208 | $0.01073 | $0.01079 | $125.19 | $178,773 |
| 2018-06-29 | $0.01080 | $0.01166 | $0.01056 | $0.01146 | $250.58 | $190,116 |
| 2018-06-30 | $0.01148 | $0.01196 | $0.01148 | $0.01187 | $413.78 | $197,007 |