Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01282 | $0.01401 | $0.01244 | $0.01270 | $267.44 | $217,704 |
| 2018-08-02 | $0.01271 | $0.01281 | $0.01240 | $0.01248 | $345.18 | $214,246 |
| 2018-08-03 | $0.01248 | $0.01248 | $0.01126 | $0.01148 | $1,018.84 | $197,233 |
| 2018-08-04 | $0.01150 | $0.01163 | $0.01087 | $0.01094 | $5.37 | $188,093 |
| 2018-08-05 | $0.01094 | $0.01096 | $0.01053 | $0.01071 | $70.08 | $184,294 |
| 2018-08-06 | $0.01072 | $0.01088 | $0.008932 | $0.009812 | $894.32 | $169,070 |
| 2018-08-07 | $0.009808 | $0.01015 | $0.008930 | $0.009521 | $161.96 | $164,229 |
| 2018-08-08 | $0.009531 | $0.009531 | $0.008336 | $0.008367 | $65.83 | $144,514 |
| 2018-08-09 | $0.008386 | $0.009014 | $0.008168 | $0.008444 | $3.82 | $146,001 |
| 2018-08-10 | $0.008436 | $0.009259 | $0.008165 | $0.008294 | $99.06 | $143,544 |
| 2018-08-11 | $0.008286 | $0.008296 | $0.006489 | $0.006717 | $453.78 | $116,365 |
| 2018-08-12 | $0.006697 | $0.008222 | $0.006493 | $0.008222 | $166.27 | $142,595 |
| 2018-08-13 | $0.008245 | $0.008383 | $0.006204 | $0.006204 | $127.10 | $107,727 |
| 2018-08-14 | $0.006198 | $0.006491 | $0.005433 | $0.006308 | $128.29 | $109,643 |
| 2018-08-15 | $0.006303 | $0.006390 | $0.005404 | $0.005426 | $53.88 | $94,427.93 |
| 2018-08-16 | $0.005419 | $0.005825 | $0.005365 | $0.005619 | $86.03 | $97,870.42 |
| 2018-08-17 | $0.005619 | $0.007311 | $0.005556 | $0.005586 | $188.38 | $97,404.55 |
| 2018-08-18 | $0.005599 | $0.006473 | $0.005575 | $0.006455 | $91.94 | $112,665 |
| 2018-08-19 | $0.006457 | $0.007286 | $0.005850 | $0.007280 | $115.66 | $127,193 |
| 2018-08-20 | $0.007268 | $0.007321 | $0.005454 | $0.005471 | $47.86 | $95,755.51 |
| 2018-08-21 | $0.005463 | $0.007471 | $0.005463 | $0.007456 | $2.08 | $130,624 |
| 2018-08-22 | $0.007458 | $0.007840 | $0.005706 | $0.005772 | $62.71 | $101,215 |
| 2018-08-23 | $0.005773 | $0.006037 | $0.005756 | $0.006006 | $9.72 | $105,436 |
| 2018-08-24 | $0.006011 | $0.007107 | $0.005964 | $0.006107 | $33.59 | $107,344 |
| 2018-08-25 | $0.006096 | $0.006500 | $0.005970 | $0.006478 | $68.29 | $113,995 |
| 2018-08-26 | $0.006492 | $0.006504 | $0.006331 | $0.006386 | $0.9924 | $112,496 |
| 2018-08-27 | $0.006383 | $0.006388 | $0.005981 | $0.006139 | $156.67 | $108,261 |
| 2018-08-28 | $0.006127 | $0.007472 | $0.006125 | $0.006711 | $30.60 | $118,471 |
| 2018-08-29 | $0.006717 | $0.006963 | $0.006653 | $0.006712 | $17.85 | $118,619 |
| 2018-08-30 | $0.006715 | $0.007853 | $0.006646 | $0.006909 | $19.30 | $122,228 |
| 2018-08-31 | $0.006916 | $0.006916 | $0.005947 | $0.006685 | $186.49 | $118,396 |