Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002310 | $0.002328 | $0.002307 | $0.002318 | $0 | $43,009.80 |
| 2019-03-02 | $0.002318 | $0.002318 | $0.002318 | $0.002318 | $0 | $43,009.80 |
| 2019-03-03 | $0.002318 | $0.002318 | $0.002318 | $0.002318 | $0 | $43,009.80 |
| 2019-03-04 | $0.002318 | $0.002604 | $0.001905 | $0.002068 | $33.60 | $38,365.19 |
| 2019-03-05 | $0.002069 | $0.002608 | $0.002059 | $0.002145 | $1.66 | $39,808.64 |
| 2019-03-06 | $0.002142 | $0.002155 | $0.002127 | $0.002146 | $0.8068 | $39,812.40 |
| 2019-03-07 | $0.002146 | $0.002168 | $0.002143 | $0.002153 | $0 | $39,947.29 |
| 2019-03-08 | $0.002153 | $0.002153 | $0.002153 | $0.002153 | $0 | $39,947.29 |
| 2019-03-09 | $0.002153 | $0.002234 | $0.002153 | $0.002219 | $1.05 | $41,170.49 |
| 2019-03-10 | $0.002222 | $0.002222 | $0.002195 | $0.002204 | $0 | $40,892.25 |
| 2019-03-11 | $0.002204 | $0.002204 | $0.002138 | $0.002144 | $0.4289 | $39,788.13 |
| 2019-03-12 | $0.002147 | $0.002159 | $0.002122 | $0.002146 | $0 | $39,822.23 |
| 2019-03-13 | $0.002146 | $0.002694 | $0.002141 | $0.002691 | $14.07 | $49,932.49 |
| 2019-03-14 | $0.002690 | $0.008632 | $0.002689 | $0.008619 | $945.64 | $159,924 |
| 2019-03-15 | $0.008619 | $0.01010 | $0.005868 | $0.01010 | $543.92 | $187,444 |
| 2019-03-16 | $0.01010 | $0.01039 | $0.008052 | $0.008090 | $239.78 | $150,113 |
| 2019-03-17 | $0.008091 | $0.01369 | $0.007999 | $0.009645 | $834.68 | $178,963 |
| 2019-03-18 | $0.009653 | $0.01683 | $0.009648 | $0.01135 | $518.81 | $210,649 |
| 2019-03-19 | $0.01136 | $0.03232 | $0.006787 | $0.008146 | $1,681.77 | $151,154 |
| 2019-03-20 | $0.008147 | $0.02324 | $0.008058 | $0.01630 | $978.49 | $302,483 |
| 2019-03-21 | $0.01633 | $0.01927 | $0.007450 | $0.007450 | $914.36 | $138,232 |
| 2019-03-22 | $0.007441 | $0.01555 | $0.007441 | $0.009646 | $149.80 | $178,983 |
| 2019-03-23 | $0.009640 | $0.01396 | $0.008089 | $0.008104 | $706.18 | $150,361 |
| 2019-03-24 | $0.008096 | $0.01395 | $0.008084 | $0.008229 | $53.66 | $152,697 |
| 2019-03-25 | $0.008244 | $0.01330 | $0.007891 | $0.007971 | $86.23 | $147,899 |
| 2019-03-26 | $0.007941 | $0.009905 | $0.004069 | $0.009905 | $371.67 | $183,794 |
| 2019-03-27 | $0.009911 | $0.01016 | $0.004528 | $0.004552 | $0.4309 | $84,466.88 |
| 2019-03-28 | $0.004552 | $0.009440 | $0.004521 | $0.005079 | $33.75 | $94,239.73 |
| 2019-03-29 | $0.005079 | $0.01013 | $0.005031 | $0.005724 | $66.26 | $106,199 |
| 2019-03-30 | $0.005712 | $0.006160 | $0.005177 | $0.005209 | $96.25 | $96,643.23 |
| 2019-03-31 | $0.005209 | $0.01234 | $0.005190 | $0.01013 | $193.32 | $187,892 |