Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001175 | $0.001175 | $0.001175 | $0.001175 | $0 | $21,792.95 |
| 2019-02-02 | $0.001175 | $0.001199 | $0.001175 | $0.001195 | $1.97 | $22,165.73 |
| 2019-02-03 | $0.001195 | $0.001393 | $0.001181 | $0.001381 | $0.3452 | $25,621.55 |
| 2019-02-04 | $0.001387 | $0.001772 | $0.001377 | $0.001766 | $10.08 | $32,770.53 |
| 2019-02-05 | $0.001760 | $0.001767 | $0.001102 | $0.001108 | $9.91 | $20,564.74 |
| 2019-02-06 | $0.001112 | $0.001645 | $0.001091 | $0.001636 | $5.49 | $30,352.51 |
| 2019-02-07 | $0.001636 | $0.002089 | $0.001633 | $0.002073 | $72.88 | $38,464.31 |
| 2019-02-08 | $0.002074 | $0.002075 | $0.002064 | $0.002069 | $0 | $38,389.47 |
| 2019-02-09 | $0.002069 | $0.002069 | $0.002069 | $0.002069 | $0 | $38,389.47 |
| 2019-02-10 | $0.002069 | $0.002197 | $0.001463 | $0.001480 | $5.18 | $27,455.34 |
| 2019-02-11 | $0.001479 | $0.001479 | $0.001456 | $0.001456 | $0.3822 | $27,017.24 |
| 2019-02-12 | $0.001459 | $0.001459 | $0.001445 | $0.001452 | $0 | $26,943.76 |
| 2019-02-13 | $0.001452 | $0.001454 | $0.001446 | $0.001451 | $0.3643 | $26,928.84 |
| 2019-02-14 | $0.001449 | $0.002749 | $0.001441 | $0.002526 | $174.84 | $46,872.03 |
| 2019-02-15 | $0.002529 | $0.002803 | $0.002522 | $0.002529 | $22.73 | $46,917.31 |
| 2019-02-16 | $0.002530 | $0.003277 | $0.002530 | $0.002540 | $53.47 | $47,136.60 |
| 2019-02-17 | $0.002541 | $0.002575 | $0.002529 | $0.002567 | $0.3748 | $47,631.36 |
| 2019-02-18 | $0.002568 | $0.002631 | $0.002564 | $0.002622 | $0 | $48,649.15 |
| 2019-02-19 | $0.002622 | $0.002781 | $0.002622 | $0.002766 | $2.54 | $51,316.70 |
| 2019-02-20 | $0.002763 | $0.002804 | $0.002750 | $0.002785 | $0 | $51,679.17 |
| 2019-02-21 | $0.002785 | $0.002785 | $0.001378 | $0.001384 | $5.85 | $25,681.37 |
| 2019-02-22 | $0.001382 | $0.001396 | $0.001380 | $0.001392 | $0 | $25,833.83 |
| 2019-02-23 | $0.001392 | $0.001415 | $0.001392 | $0.001408 | $5.21 | $26,118.42 |
| 2019-02-24 | $0.001409 | $0.002865 | $0.001409 | $0.001482 | $84.36 | $27,502.58 |
| 2019-02-25 | $0.001482 | $0.001502 | $0.001392 | $0.001399 | $4.27 | $25,952.68 |
| 2019-02-26 | $0.001395 | $0.001400 | $0.001379 | $0.001389 | $0 | $25,775.58 |
| 2019-02-27 | $0.001389 | $0.001389 | $0.001389 | $0.001389 | $0 | $25,775.58 |
| 2019-02-28 | $0.001389 | $0.002345 | $0.001389 | $0.002310 | $52.69 | $42,870.63 |