Atonomi ATMI
Xếp hạng #?
22:17:08 07/01/2021
Atonomi (ATMI)
Không theo dõi
Lịch sử giá Atonomi (ATMI) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01069 | $0.01159 | $0.01068 | $0.01105 | $509,248 | $0 |
| 2018-09-02 | $0.01105 | $0.01109 | $0.01036 | $0.01056 | $57,735.60 | $0 |
| 2018-09-03 | $0.01054 | $0.01080 | $0.01017 | $0.01017 | $396,380 | $0 |
| 2018-09-04 | $0.01018 | $0.01123 | $0.01008 | $0.01079 | $246,000 | $0 |
| 2018-09-05 | $0.01041 | $0.01076 | $0.008834 | $0.008884 | $196,982 | $0 |
| 2018-09-06 | $0.008884 | $0.008899 | $0.007993 | $0.008793 | $24,301.20 | $4,358,434 |
| 2018-09-07 | $0.008806 | $0.008806 | $0.007895 | $0.008187 | $114,177 | $4,058,256 |
| 2018-09-08 | $0.008187 | $0.008434 | $0.007266 | $0.007536 | $155,505 | $3,735,772 |
| 2018-09-09 | $0.007446 | $0.007900 | $0.007140 | $0.007581 | $186,087 | $3,757,959 |
| 2018-09-10 | $0.007584 | $0.007948 | $0.006918 | $0.007555 | $139,535 | $3,745,017 |
| 2018-09-11 | $0.007564 | $0.008812 | $0.001277 | $0.006014 | $59,308.20 | $2,980,997 |
| 2018-09-12 | $0.006013 | $0.006913 | $0.005626 | $0.006809 | $47,037.30 | $3,375,198 |
| 2018-09-13 | $0.006816 | $0.007774 | $0.006816 | $0.007710 | $267,992 | $3,838,370 |
| 2018-09-14 | $0.007658 | $0.008222 | $0.007601 | $0.007666 | $28,737.40 | $3,816,748 |
| 2018-09-15 | $0.007648 | $0.007865 | $0.007134 | $0.007860 | $5,287.72 | $3,913,122 |
| 2018-09-16 | $0.007863 | $0.007881 | $0.007186 | $0.007546 | $8,850.65 | $3,765,569 |
| 2018-09-17 | $0.007540 | $0.007647 | $0.006497 | $0.006568 | $18,056.60 | $3,313,601 |
| 2018-09-18 | $0.006568 | $0.006933 | $0.006389 | $0.006652 | $15,105.00 | $3,355,958 |
| 2018-09-19 | $0.006641 | $0.006837 | $0.006211 | $0.006749 | $8,130.90 | $3,406,478 |
| 2018-09-20 | $0.006747 | $0.006853 | $0.006090 | $0.006786 | $7,392.81 | $3,425,043 |
| 2018-09-21 | $0.006784 | $0.007684 | $0.006565 | $0.006911 | $10,758.50 | $3,488,019 |
| 2018-09-22 | $0.006933 | $0.007465 | $0.006641 | $0.007066 | $6,192.98 | $3,571,901 |
| 2018-09-23 | $0.007070 | $0.007520 | $0.006732 | $0.007385 | $1,694.84 | $3,732,761 |
| 2018-09-24 | $0.007399 | $0.007437 | $0.006582 | $0.007240 | $4,136.27 | $3,659,802 |
| 2018-09-25 | $0.007242 | $0.007243 | $0.005561 | $0.006410 | $11,906.10 | $3,240,298 |
| 2018-09-26 | $0.006421 | $0.006798 | $0.005728 | $0.006482 | $16,545.60 | $3,276,903 |
| 2018-09-27 | $0.006603 | $0.006898 | $0.006113 | $0.006625 | $17,726.20 | $3,347,335 |
| 2018-09-28 | $0.006683 | $0.007112 | $0.006388 | $0.006441 | $10,320.60 | $3,255,207 |
| 2018-09-29 | $0.006449 | $0.007032 | $0.006276 | $0.006698 | $3,541.04 | $3,385,017 |
| 2018-09-30 | $0.006691 | $0.007444 | $0.006313 | $0.006532 | $37,163.20 | $3,301,022 |