Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.006677 | $0.007721 | $0.006562 | $0.007614 | $263.29 | $135,108 |
| 2018-09-02 | $0.007618 | $0.007631 | $0.006825 | $0.006861 | $110.58 | $121,872 |
| 2018-09-03 | $0.006859 | $0.007119 | $0.006645 | $0.007049 | $12.79 | $125,350 |
| 2018-09-04 | $0.007049 | $0.007165 | $0.006972 | $0.007033 | $76.78 | $125,178 |
| 2018-09-05 | $0.007039 | $0.009948 | $0.006542 | $0.009183 | $989.97 | $163,605 |
| 2018-09-06 | $0.009199 | $0.009199 | $0.006782 | $0.007615 | $44.04 | $135,829 |
| 2018-09-07 | $0.007607 | $0.007653 | $0.006734 | $0.006758 | $31.44 | $120,656 |
| 2018-09-08 | $0.006766 | $0.006817 | $0.006034 | $0.006067 | $31.32 | $108,442 |
| 2018-09-09 | $0.006064 | $0.006271 | $0.006008 | $0.006139 | $198.14 | $109,847 |
| 2018-09-10 | $0.006135 | $0.006226 | $0.005861 | $0.006110 | $69.16 | $109,487 |
| 2018-09-11 | $0.006120 | $0.006171 | $0.005764 | $0.005794 | $26.92 | $103,934 |
| 2018-09-12 | $0.005795 | $0.006149 | $0.005764 | $0.005879 | $142.68 | $105,591 |
| 2018-09-13 | $0.005884 | $0.006115 | $0.005804 | $0.005842 | $5.94 | $105,030 |
| 2018-09-14 | $0.005838 | $0.006825 | $0.005813 | $0.006081 | $65.02 | $109,449 |
| 2018-09-15 | $0.006073 | $0.006101 | $0.006019 | $0.006067 | $6.64 | $109,308 |
| 2018-09-16 | $0.006084 | $0.006084 | $0.005486 | $0.005522 | $15.72 | $99,576.08 |
| 2018-09-17 | $0.005535 | $0.006245 | $0.005358 | $0.005389 | $71.77 | $97,274.96 |
| 2018-09-18 | $0.005389 | $0.005784 | $0.005369 | $0.005714 | $80.92 | $103,254 |
| 2018-09-19 | $0.005717 | $0.006295 | $0.005553 | $0.005557 | $29.93 | $100,510 |
| 2018-09-20 | $0.005559 | $0.006365 | $0.004587 | $0.006339 | $434.33 | $114,758 |
| 2018-09-21 | $0.006340 | $0.006358 | $0.005476 | $0.005777 | $98.22 | $104,703 |
| 2018-09-22 | $0.005781 | $0.006644 | $0.005487 | $0.006551 | $18.13 | $118,863 |
| 2018-09-23 | $0.006555 | $0.007016 | $0.005336 | $0.005865 | $146.79 | $106,520 |
| 2018-09-24 | $0.005867 | $0.005894 | $0.005262 | $0.005262 | $11.37 | $95,664.92 |
| 2018-09-25 | $0.005618 | $0.005640 | $0.002677 | $0.005075 | $378.52 | $92,366.81 |
| 2018-09-26 | $0.005067 | $0.005074 | $0.004325 | $0.004785 | $89.45 | $87,164.37 |
| 2018-09-27 | $0.004661 | $0.006430 | $0.004600 | $0.006384 | $125.95 | $116,406 |
| 2018-09-28 | $0.005895 | $0.005995 | $0.005067 | $0.005269 | $37.14 | $96,207.70 |
| 2018-09-29 | $0.005281 | $0.005298 | $0.005171 | $0.005269 | $26.34 | $96,359.23 |
| 2018-09-30 | $0.005137 | $0.007272 | $0.003876 | $0.007223 | $1,193.42 | $132,132 |