Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01187 | $0.01256 | $0.01177 | $0.01224 | $92.48 | $203,368 |
| 2018-07-02 | $0.01224 | $0.01302 | $0.01208 | $0.01249 | $10.35 | $207,681 |
| 2018-07-03 | $0.01243 | $0.01264 | $0.01233 | $0.01242 | $106.94 | $206,779 |
| 2018-07-04 | $0.01242 | $0.01302 | $0.01222 | $0.01261 | $349.85 | $210,025 |
| 2018-07-05 | $0.01264 | $0.01291 | $0.01255 | $0.01271 | $67.56 | $211,695 |
| 2018-07-06 | $0.01271 | $0.01272 | $0.01241 | $0.01250 | $195.60 | $208,371 |
| 2018-07-07 | $0.01248 | $0.01270 | $0.01199 | $0.01252 | $205.77 | $208,634 |
| 2018-07-08 | $0.01250 | $0.01845 | $0.01243 | $0.01275 | $464.84 | $212,565 |
| 2018-07-09 | $0.01275 | $0.01475 | $0.01228 | $0.01475 | $163.38 | $246,021 |
| 2018-07-10 | $0.01474 | $0.01480 | $0.01140 | $0.01140 | $462.39 | $190,139 |
| 2018-07-11 | $0.01140 | $0.01167 | $0.01108 | $0.01143 | $257.90 | $190,764 |
| 2018-07-12 | $0.01143 | $0.01150 | $0.01055 | $0.01075 | $67.51 | $179,448 |
| 2018-07-13 | $0.01076 | $0.01086 | $0.01058 | $0.01076 | $281.48 | $179,655 |
| 2018-07-14 | $0.01073 | $0.01081 | $0.01060 | $0.01066 | $234.52 | $178,020 |
| 2018-07-15 | $0.01066 | $0.01132 | $0.01062 | $0.01124 | $57.40 | $187,821 |
| 2018-07-16 | $0.01126 | $0.01185 | $0.01088 | $0.01103 | $47.44 | $184,273 |
| 2018-07-17 | $0.01100 | $0.01312 | $0.01097 | $0.01302 | $139.68 | $217,965 |
| 2018-07-18 | $0.01302 | $0.01372 | $0.01302 | $0.01329 | $44.19 | $223,882 |
| 2018-07-19 | $0.01328 | $0.01439 | $0.01242 | $0.01286 | $1,075.36 | $217,537 |
| 2018-07-20 | $0.01286 | $0.01409 | $0.01223 | $0.01405 | $550.90 | $237,997 |
| 2018-07-21 | $0.01405 | $0.01423 | $0.01332 | $0.01360 | $32.02 | $230,537 |
| 2018-07-22 | $0.01359 | $0.01375 | $0.01283 | $0.01300 | $42.00 | $220,687 |
| 2018-07-23 | $0.01299 | $0.01388 | $0.01299 | $0.01379 | $205.10 | $234,316 |
| 2018-07-24 | $0.01381 | $0.01523 | $0.01357 | $0.01430 | $706.42 | $243,175 |
| 2018-07-25 | $0.01404 | $0.01456 | $0.01376 | $0.01434 | $42.73 | $244,143 |
| 2018-07-26 | $0.01434 | $0.01446 | $0.01299 | $0.01312 | $601.96 | $223,585 |
| 2018-07-27 | $0.01312 | $0.01413 | $0.01301 | $0.01345 | $75.02 | $229,430 |
| 2018-07-28 | $0.01348 | $0.01426 | $0.01345 | $0.01424 | $85.35 | $242,968 |
| 2018-07-29 | $0.01430 | $0.01440 | $0.01366 | $0.01380 | $7.84 | $235,492 |
| 2018-07-30 | $0.01381 | $0.01384 | $0.01326 | $0.01379 | $93.95 | $235,595 |
| 2018-07-31 | $0.01377 | $0.01377 | $0.01296 | $0.01303 | $5.51 | $222,918 |