Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.004841 | $0.004885 | $0.004554 | $0.004554 | $72.94 | $84,505.64 |
| 2018-11-02 | $0.004554 | $0.004554 | $0.004473 | $0.004508 | $22.26 | $83,653.97 |
| 2018-11-03 | $0.004508 | $0.004718 | $0.004508 | $0.004718 | $5.66 | $87,549.01 |
| 2018-11-04 | $0.004718 | $0.004718 | $0.004585 | $0.004634 | $4.79 | $85,973.88 |
| 2018-11-05 | $0.004634 | $0.004725 | $0.004621 | $0.004661 | $12.52 | $86,484.70 |
| 2018-11-06 | $0.004680 | $0.004693 | $0.004369 | $0.004406 | $8.55 | $81,557.83 |
| 2018-11-07 | $0.004406 | $0.005465 | $0.004270 | $0.004386 | $212.05 | $81,378.59 |
| 2018-11-08 | $0.004383 | $0.004961 | $0.004359 | $0.004889 | $19.39 | $90,710.20 |
| 2018-11-09 | $0.004889 | $0.004912 | $0.004040 | $0.004121 | $21.98 | $76,471.02 |
| 2018-11-10 | $0.004121 | $0.004381 | $0.004051 | $0.004350 | $0 | $80,720.08 |
| 2018-11-11 | $0.004350 | $0.004660 | $0.003922 | $0.004643 | $65.85 | $86,153.12 |
| 2018-11-12 | $0.004672 | $0.004682 | $0.003875 | $0.003902 | $36.22 | $72,400.64 |
| 2018-11-13 | $0.003885 | $0.003967 | $0.003863 | $0.003947 | $3.21 | $73,235.61 |
| 2018-11-14 | $0.003935 | $0.003950 | $0.003348 | $0.003470 | $5.40 | $64,393.67 |
| 2018-11-15 | $0.003488 | $0.003732 | $0.003387 | $0.003553 | $2.91 | $65,930.75 |
| 2018-11-16 | $0.003552 | $0.003810 | $0.003448 | $0.003780 | $163.49 | $70,135.10 |
| 2018-11-17 | $0.003788 | $0.003788 | $0.003423 | $0.003548 | $226.11 | $65,829.63 |
| 2018-11-18 | $0.003559 | $0.003595 | $0.003174 | $0.003201 | $60.50 | $59,402.60 |
| 2018-11-19 | $0.003203 | $0.003457 | $0.002924 | $0.002938 | $10.84 | $54,514.33 |
| 2018-11-20 | $0.002921 | $0.002998 | $0.002494 | $0.002664 | $2.86 | $49,431.60 |
| 2018-11-21 | $0.002666 | $0.002910 | $0.002600 | $0.002906 | $219.99 | $53,915.56 |
| 2018-11-22 | $0.002895 | $0.002920 | $0.002738 | $0.002746 | $2.18 | $50,944.19 |
| 2018-11-23 | $0.002732 | $0.002812 | $0.002653 | $0.002708 | $13.42 | $50,237.62 |
| 2018-11-24 | $0.002706 | $0.002761 | $0.002694 | $0.002732 | $0 | $50,685.91 |
| 2018-11-25 | $0.002732 | $0.003307 | $0.002173 | $0.003204 | $85.87 | $59,456.60 |
| 2018-11-26 | $0.003204 | $0.003293 | $0.002098 | $0.002186 | $0.7460 | $40,566.83 |
| 2018-11-27 | $0.002185 | $0.002288 | $0.001153 | $0.001460 | $207.54 | $27,098.06 |
| 2018-11-28 | $0.001462 | $0.001975 | $0.001462 | $0.001913 | $4.32 | $35,493.75 |
| 2018-11-29 | $0.001921 | $0.001965 | $0.001668 | $0.001711 | $1.77 | $31,752.97 |
| 2018-11-30 | $0.001715 | $0.002094 | $0.001572 | $0.002086 | $0.5281 | $38,712.55 |