Atonomi ATMI
Xếp hạng #?
22:17:08 07/01/2021
Atonomi (ATMI)
Không theo dõi
Lịch sử giá Atonomi (ATMI) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02763 | $0.02851 | $0.02525 | $0.02576 | $378,976 | $0 |
| 2018-08-02 | $0.02575 | $0.02832 | $0.02567 | $0.02814 | $430,410 | $0 |
| 2018-08-03 | $0.02814 | $0.02814 | $0.02519 | $0.02543 | $185,812 | $0 |
| 2018-08-04 | $0.02543 | $0.02609 | $0.02315 | $0.02319 | $20,183.60 | $0 |
| 2018-08-05 | $0.02318 | $0.02437 | $0.02274 | $0.02373 | $45,213.10 | $0 |
| 2018-08-06 | $0.02375 | $0.02397 | $0.02111 | $0.02243 | $67,997.00 | $0 |
| 2018-08-07 | $0.02243 | $0.02403 | $0.02032 | $0.02046 | $311,165 | $0 |
| 2018-08-08 | $0.02043 | $0.02043 | $0.01680 | $0.01771 | $1,222,940 | $0 |
| 2018-08-09 | $0.01775 | $0.03997 | $0.01461 | $0.01672 | $396,818 | $0 |
| 2018-08-10 | $0.01668 | $0.01851 | $0.01426 | $0.01432 | $1,365,080 | $0 |
| 2018-08-11 | $0.01434 | $0.01486 | $0.01318 | $0.01354 | $171,302 | $0 |
| 2018-08-12 | $0.01348 | $0.01408 | $0.01273 | $0.01273 | $86,177.40 | $0 |
| 2018-08-13 | $0.01275 | $0.01360 | $0.01090 | $0.01092 | $482,167 | $0 |
| 2018-08-14 | $0.01092 | $0.01092 | $0.008093 | $0.008889 | $630,580 | $0 |
| 2018-08-15 | $0.009040 | $0.01086 | $0.009040 | $0.009908 | $284,676 | $0 |
| 2018-08-16 | $0.009925 | $0.01087 | $0.009846 | $0.01083 | $215,961 | $0 |
| 2018-08-17 | $0.01085 | $0.01188 | $0.01085 | $0.01188 | $126,554 | $0 |
| 2018-08-18 | $0.01192 | $0.01377 | $0.01096 | $0.01255 | $58,851.00 | $0 |
| 2018-08-19 | $0.01255 | $0.01281 | $0.01105 | $0.01172 | $7,451.54 | $0 |
| 2018-08-20 | $0.01172 | $0.01217 | $0.01021 | $0.01021 | $30,243.40 | $0 |
| 2018-08-21 | $0.01016 | $0.01218 | $0.01016 | $0.01074 | $21,541.50 | $0 |
| 2018-08-22 | $0.01089 | $0.01155 | $0.009880 | $0.01060 | $22,142.50 | $0 |
| 2018-08-23 | $0.01061 | $0.01097 | $0.01032 | $0.01067 | $36,257.00 | $0 |
| 2018-08-24 | $0.01070 | $0.01291 | $0.01070 | $0.01203 | $26,466.80 | $0 |
| 2018-08-25 | $0.01207 | $0.01280 | $0.01092 | $0.01280 | $39,803.60 | $0 |
| 2018-08-26 | $0.01265 | $0.01290 | $0.01123 | $0.01264 | $38,644.00 | $0 |
| 2018-08-27 | $0.01265 | $0.01270 | $0.01182 | $0.01263 | $26,859.90 | $0 |
| 2018-08-28 | $0.01268 | $0.01375 | $0.01264 | $0.01352 | $18,776.20 | $0 |
| 2018-08-29 | $0.01351 | $0.01358 | $0.01255 | $0.01265 | $13,368.10 | $0 |
| 2018-08-30 | $0.01266 | $0.01323 | $0.01096 | $0.01112 | $31,983.50 | $0 |
| 2018-08-31 | $0.01112 | $0.01166 | $0.01046 | $0.01069 | $36,925.90 | $0 |