Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002092 | $0.002161 | $0.0007131 | $0.0007131 | $20.83 | $13,230.96 |
| 2018-12-02 | $0.0007125 | $0.001480 | $0.0007001 | $0.001449 | $21.29 | $26,885.66 |
| 2018-12-03 | $0.001457 | $0.001457 | $0.001394 | $0.001404 | $0 | $26,049.96 |
| 2018-12-04 | $0.001404 | $0.001586 | $0.001404 | $0.001542 | $0.4734 | $28,609.83 |
| 2018-12-05 | $0.001544 | $0.001547 | $0.0009627 | $0.001012 | $222.35 | $18,783.62 |
| 2018-12-06 | $0.001012 | $0.001161 | $0.0009125 | $0.0009295 | $46.89 | $17,246.53 |
| 2018-12-07 | $0.0009279 | $0.0009279 | $0.0008866 | $0.0008909 | $0 | $16,530.36 |
| 2018-12-08 | $0.0008909 | $0.0009135 | $0.0008704 | $0.0009049 | $3.22 | $16,789.85 |
| 2018-12-09 | $0.0009023 | $0.001211 | $0.0009019 | $0.001198 | $1.28 | $22,231.43 |
| 2018-12-10 | $0.001196 | $0.001209 | $0.0009170 | $0.0009233 | $6.66 | $17,131.78 |
| 2018-12-11 | $0.0009223 | $0.0009252 | $0.0008830 | $0.0008936 | $13.76 | $16,580.70 |
| 2018-12-12 | $0.0008924 | $0.0009272 | $0.0008618 | $0.0008702 | $11.23 | $16,146.99 |
| 2018-12-13 | $0.0008707 | $0.0008785 | $0.0008176 | $0.0008233 | $0 | $15,277.13 |
| 2018-12-14 | $0.0008233 | $0.0008233 | $0.0006822 | $0.0007254 | $74.58 | $13,460.21 |
| 2018-12-15 | $0.0007260 | $0.0008568 | $0.0006405 | $0.0006470 | $8.00 | $12,005.55 |
| 2018-12-16 | $0.0006469 | $0.0006843 | $0.0006465 | $0.0006822 | $1.70 | $12,658.03 |
| 2018-12-17 | $0.0006831 | $0.0007574 | $0.0006819 | $0.0007447 | $0 | $13,817.87 |
| 2018-12-18 | $0.0007447 | $0.0009683 | $0.0007447 | $0.0008483 | $3.30 | $15,739.19 |
| 2018-12-19 | $0.0008509 | $0.001091 | $0.0006951 | $0.001071 | $159.32 | $19,866.58 |
| 2018-12-20 | $0.001068 | $0.001189 | $0.0006897 | $0.0007873 | $33.27 | $14,609.04 |
| 2018-12-21 | $0.0007849 | $0.001112 | $0.0007540 | $0.001091 | $6.52 | $20,239.86 |
| 2018-12-22 | $0.001092 | $0.001116 | $0.001080 | $0.001095 | $0 | $20,317.41 |
| 2018-12-23 | $0.001095 | $0.001095 | $0.001095 | $0.001095 | $0 | $20,317.41 |
| 2018-12-24 | $0.001095 | $0.001095 | $0.001095 | $0.001095 | $0 | $20,317.41 |
| 2018-12-25 | $0.001095 | $0.001095 | $0.0009761 | $0.0009934 | $0.3828 | $18,431.59 |
| 2018-12-26 | $0.0009933 | $0.001013 | $0.0009832 | $0.0009950 | $0 | $18,462.33 |
| 2018-12-27 | $0.0009950 | $0.0009950 | $0.0009950 | $0.0009950 | $0 | $18,462.33 |
| 2018-12-28 | $0.0009950 | $0.0009950 | $0.0009950 | $0.0009950 | $0 | $18,462.33 |
| 2018-12-29 | $0.0009950 | $0.0009950 | $0.0009950 | $0.0009950 | $0 | $18,462.33 |
| 2018-12-30 | $0.0009950 | $0.0009950 | $0.0009950 | $0.0009950 | $0 | $18,462.33 |
| 2018-12-31 | $0.0009950 | $0.0009950 | $0.0009950 | $0.0009950 | $0 | $18,462.33 |