Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0009950 | $0.001158 | $0.0009950 | $0.001156 | $2.27 | $21,450.74 |
| 2019-01-02 | $0.001159 | $0.001265 | $0.001154 | $0.001259 | $2.78 | $23,364.20 |
| 2019-01-03 | $0.001260 | $0.001261 | $0.001225 | $0.001227 | $0 | $22,767.08 |
| 2019-01-04 | $0.001227 | $0.001227 | $0.001227 | $0.001227 | $0 | $22,767.08 |
| 2019-01-05 | $0.001227 | $0.001550 | $0.001227 | $0.001534 | $5.06 | $28,468.86 |
| 2019-01-06 | $0.001534 | $0.002704 | $0.001529 | $0.002691 | $23.32 | $49,937.73 |
| 2019-01-07 | $0.002692 | $0.002700 | $0.0009630 | $0.0009661 | $1.57 | $17,925.19 |
| 2019-01-08 | $0.0009666 | $0.0009698 | $0.0009588 | $0.0009603 | $0 | $17,818.50 |
| 2019-01-09 | $0.0009603 | $0.0009603 | $0.0009603 | $0.0009603 | $0 | $17,818.50 |
| 2019-01-10 | $0.0009603 | $0.001135 | $0.0003281 | $0.0003303 | $18.65 | $6,128.14 |
| 2019-01-11 | $0.0003302 | $0.001669 | $0.0003292 | $0.001656 | $2.04 | $30,725.32 |
| 2019-01-12 | $0.001654 | $0.001661 | $0.001639 | $0.001643 | $0 | $30,486.39 |
| 2019-01-13 | $0.001643 | $0.001652 | $0.001590 | $0.001595 | $25.22 | $29,603.99 |
| 2019-01-14 | $0.001597 | $0.001678 | $0.001593 | $0.001665 | $10.51 | $30,889.26 |
| 2019-01-15 | $0.001664 | $0.001672 | $0.001651 | $0.001657 | $0 | $30,748.38 |
| 2019-01-16 | $0.001657 | $0.001657 | $0.001657 | $0.001657 | $0 | $30,748.38 |
| 2019-01-17 | $0.001657 | $0.001657 | $0.001657 | $0.001657 | $0 | $30,748.38 |
| 2019-01-18 | $0.001657 | $0.001657 | $0.001657 | $0.001657 | $0 | $30,748.38 |
| 2019-01-19 | $0.001657 | $0.001657 | $0.001657 | $0.001657 | $0 | $30,748.38 |
| 2019-01-20 | $0.001657 | $0.001657 | $0.001038 | $0.001043 | $3.13 | $19,350.13 |
| 2019-01-21 | $0.001044 | $0.001046 | $0.001032 | $0.001037 | $0 | $19,243.74 |
| 2019-01-22 | $0.001037 | $0.001037 | $0.0009356 | $0.0009371 | $2.85 | $17,387.51 |
| 2019-01-23 | $0.0009372 | $0.0009424 | $0.0009321 | $0.0009327 | $0 | $17,305.53 |
| 2019-01-24 | $0.0009327 | $0.0009327 | $0.0009327 | $0.0009327 | $0 | $17,305.53 |
| 2019-01-25 | $0.0009327 | $0.0009327 | $0.0009327 | $0.0009327 | $0 | $17,305.53 |
| 2019-01-26 | $0.0009327 | $0.0009327 | $0.0009327 | $0.0009327 | $0 | $17,305.53 |
| 2019-01-27 | $0.0009327 | $0.0009327 | $0.0009327 | $0.0009327 | $0 | $17,305.53 |
| 2019-01-28 | $0.0009327 | $0.001182 | $0.0008589 | $0.001178 | $16.33 | $21,860.24 |
| 2019-01-29 | $0.001179 | $0.001181 | $0.001155 | $0.001175 | $0 | $21,792.95 |
| 2019-01-30 | $0.001175 | $0.001175 | $0.001175 | $0.001175 | $0 | $21,792.95 |
| 2019-01-31 | $0.001175 | $0.001175 | $0.001175 | $0.001175 | $0 | $21,792.95 |