ATOMIC ATOMIC
Xếp hạng #?
04:59:19 26/09/2015
ATOMIC (ATOMIC)
Không hoạt động
Lịch sử giá ATOMIC (ATOMIC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.1971 | $0.1988 | $0.1938 | $0.1960 | $0.1960 | $119,574 |
| 2015-05-02 | $0.1715 | $0.1732 | $0.1709 | $0.1723 | $57.90 | $105,089 |
| 2015-05-03 | $0.1722 | $0.1921 | $0.1313 | $0.1443 | $1.50 | $87,996.77 |
| 2015-05-04 | $0.1468 | $0.1980 | $0.1425 | $0.1935 | $0.07740 | $118,042 |
| 2015-05-05 | $0.1937 | $0.1938 | $0.1483 | $0.1492 | $1.41 | $91,022.98 |
| 2015-05-06 | $0.1492 | $0.1493 | $0.1479 | $0.1485 | $1.40 | $90,578.29 |
| 2015-05-07 | $0.1571 | $0.1641 | $0.1564 | $0.1612 | $86.09 | $98,348.47 |
| 2015-05-08 | $0.1614 | $0.1672 | $0.1578 | $0.1653 | $1.24 | $100,834 |
| 2015-05-09 | $0.1652 | $0.1671 | $0.1526 | $0.1573 | $0.7867 | $95,973.13 |
| 2015-05-10 | $0.1573 | $0.1846 | $0.1503 | $0.1699 | $42.47 | $103,619 |
| 2015-05-11 | $0.1699 | $0.1752 | $0.1366 | $0.1699 | $0.08495 | $103,638 |
| 2015-05-12 | $0.1701 | $0.2047 | $0.1697 | $0.1961 | $250.69 | $119,606 |
| 2015-05-13 | $0.1959 | $0.2593 | $0.1927 | $0.2518 | $9.40 | $153,619 |
| 2015-05-14 | $0.2517 | $0.2529 | $0.1916 | $0.1952 | $37.09 | $119,076 |
| 2015-05-15 | $0.1941 | $0.2599 | $0.1934 | $0.2592 | $45.36 | $158,097 |
| 2015-05-16 | $0.2591 | $0.2664 | $0.2566 | $0.2626 | $45.96 | $160,201 |
| 2015-05-17 | $0.1979 | $0.1986 | $0.1963 | $0.1976 | $6.12 | $120,513 |
| 2015-05-18 | $0.1964 | $0.2104 | $0.1903 | $0.1938 | $6.03 | $118,208 |
| 2015-05-19 | $0.1948 | $0.2427 | $0.1933 | $0.2307 | $0.4614 | $140,733 |
| 2015-05-20 | $0.2310 | $0.2406 | $0.2276 | $0.2373 | $0.4746 | $144,756 |
| 2015-05-21 | $0.2377 | $0.2396 | $0.2312 | $0.2352 | $170.52 | $143,473 |
| 2015-05-22 | $0.2375 | $0.2599 | $0.2335 | $0.2585 | $32.32 | $157,698 |
| 2015-05-23 | $0.2580 | $0.2591 | $0.2359 | $0.2379 | $47.58 | $145,118 |
| 2015-05-24 | $0.2377 | $0.2430 | $0.2309 | $0.2390 | $47.81 | $145,820 |
| 2015-05-25 | $0.2376 | $0.2406 | $0.2037 | $0.2053 | $151.33 | $125,253 |
| 2015-05-26 | $0.2054 | $0.2110 | $0.2010 | $0.2092 | $0.6484 | $127,596 |
| 2015-05-27 | $0.2091 | $0.2185 | $0.2091 | $0.2144 | $0.6647 | $130,788 |
| 2015-05-28 | $0.2142 | $0.2160 | $0.2076 | $0.2158 | $0.6691 | $131,658 |
| 2015-05-29 | $0.2328 | $0.2402 | $0.2183 | $0.2217 | $24.36 | $135,233 |
| 2015-05-30 | $0.2216 | $0.2750 | $0.1932 | $0.1963 | $117.80 | $119,767 |
| 2015-05-31 | $0.1965 | $0.2001 | $0.1867 | $0.1884 | $113.06 | $114,944 |