Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.007202 | $0.007259 | $0.004986 | $0.005895 | $278.19 | $108,226 |
| 2018-10-02 | $0.005878 | $0.005910 | $0.005157 | $0.005787 | $20.41 | $106,556 |
| 2018-10-03 | $0.005790 | $0.005985 | $0.005716 | $0.005983 | $129.80 | $110,353 |
| 2018-10-04 | $0.005990 | $0.006257 | $0.005972 | $0.006222 | $95.51 | $114,871 |
| 2018-10-05 | $0.006238 | $0.006261 | $0.005797 | $0.005879 | $20.62 | $108,643 |
| 2018-10-06 | $0.005892 | $0.005892 | $0.005304 | $0.005311 | $22.58 | $98,248.66 |
| 2018-10-07 | $0.005331 | $0.005593 | $0.004565 | $0.004900 | $464.48 | $90,798.08 |
| 2018-10-08 | $0.004923 | $0.005075 | $0.003120 | $0.003984 | $548.88 | $73,890.65 |
| 2018-10-09 | $0.003998 | $0.004364 | $0.003721 | $0.004240 | $95.27 | $78,677.56 |
| 2018-10-10 | $0.004224 | $0.006143 | $0.003286 | $0.003744 | $1,149.48 | $69,465.64 |
| 2018-10-11 | $0.003731 | $0.004216 | $0.003553 | $0.003728 | $94.40 | $69,173.21 |
| 2018-10-12 | $0.003723 | $0.005343 | $0.003716 | $0.005302 | $63.28 | $98,381.51 |
| 2018-10-13 | $0.005302 | $0.005334 | $0.003925 | $0.004491 | $81.83 | $83,330.75 |
| 2018-10-14 | $0.004492 | $0.005180 | $0.004377 | $0.005134 | $14.57 | $95,255.58 |
| 2018-10-15 | $0.005139 | $0.005805 | $0.004703 | $0.004748 | $8.54 | $88,096.93 |
| 2018-10-16 | $0.004744 | $0.005681 | $0.004726 | $0.005653 | $3.77 | $104,883 |
| 2018-10-17 | $0.005672 | $0.005686 | $0.004866 | $0.004887 | $8.97 | $90,679.39 |
| 2018-10-18 | $0.004906 | $0.005453 | $0.004880 | $0.005045 | $156.44 | $93,611.62 |
| 2018-10-19 | $0.005044 | $0.005935 | $0.004117 | $0.005330 | $922.69 | $98,899.56 |
| 2018-10-20 | $0.005330 | $0.005878 | $0.005319 | $0.005768 | $52.66 | $107,026 |
| 2018-10-21 | $0.005769 | $0.006170 | $0.005074 | $0.005108 | $106.25 | $94,778.16 |
| 2018-10-22 | $0.005106 | $0.006272 | $0.005062 | $0.006221 | $234.02 | $115,432 |
| 2018-10-23 | $0.006220 | $0.006297 | $0.005556 | $0.005580 | $11.02 | $103,545 |
| 2018-10-24 | $0.005556 | $0.006054 | $0.004969 | $0.004991 | $121.04 | $92,600.75 |
| 2018-10-25 | $0.004993 | $0.005262 | $0.004951 | $0.005223 | $23.94 | $96,908.63 |
| 2018-10-26 | $0.005218 | $0.005294 | $0.005204 | $0.005239 | $17.58 | $97,204.39 |
| 2018-10-27 | $0.005219 | $0.006138 | $0.005116 | $0.006101 | $6.87 | $113,201 |
| 2018-10-28 | $0.006111 | $0.006111 | $0.004593 | $0.004632 | $52.92 | $85,939.00 |
| 2018-10-29 | $0.004608 | $0.005312 | $0.004568 | $0.005146 | $19.07 | $95,488.63 |
| 2018-10-30 | $0.005147 | $0.005306 | $0.004660 | $0.005221 | $8.06 | $96,878.75 |
| 2018-10-31 | $0.005238 | $0.005245 | $0.004841 | $0.004841 | $2.52 | $89,827.54 |