Atonomi ATMI
Xếp hạng #?
22:17:08 07/01/2021
Atonomi (ATMI)
Không theo dõi
Lịch sử giá Atonomi (ATMI) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.006530 | $0.007066 | $0.006366 | $0.006739 | $84,498.00 | $3,405,761 |
| 2018-10-02 | $0.006557 | $0.01833 | $0.006511 | $0.009975 | $330,842 | $5,070,909 |
| 2018-10-03 | $0.009979 | $0.01023 | $0.007537 | $0.009216 | $494,034 | $4,686,003 |
| 2018-10-04 | $0.009185 | $0.009854 | $0.008629 | $0.008765 | $1,117,750 | $4,456,635 |
| 2018-10-05 | $0.008673 | $0.01150 | $0.008607 | $0.009781 | $703,704 | $4,975,259 |
| 2018-10-06 | $0.009617 | $0.009889 | $0.008825 | $0.008948 | $551,286 | $4,544,193 |
| 2018-10-07 | $0.008953 | $0.009529 | $0.008729 | $0.009529 | $336,433 | $4,839,184 |
| 2018-10-08 | $0.009484 | $0.01134 | $0.009028 | $0.01073 | $362,238 | $5,450,600 |
| 2018-10-09 | $0.01073 | $0.01128 | $0.009423 | $0.009655 | $281,976 | $4,921,035 |
| 2018-10-10 | $0.009673 | $0.009896 | $0.009321 | $0.009605 | $322,456 | $4,895,988 |
| 2018-10-11 | $0.009431 | $0.009762 | $0.007912 | $0.008292 | $313,863 | $4,226,248 |
| 2018-10-12 | $0.008289 | $0.008628 | $0.007592 | $0.007779 | $309,575 | $3,965,028 |
| 2018-10-13 | $0.007868 | $0.008009 | $0.007582 | $0.007783 | $298,188 | $3,966,837 |
| 2018-10-14 | $0.007782 | $0.008026 | $0.005256 | $0.006966 | $286,295 | $3,550,422 |
| 2018-10-15 | $0.006834 | $0.008636 | $0.006758 | $0.007386 | $317,938 | $3,774,640 |
| 2018-10-16 | $0.006924 | $0.007798 | $0.006869 | $0.007395 | $276,733 | $3,778,393 |
| 2018-10-17 | $0.007609 | $0.007613 | $0.007036 | $0.007346 | $297,870 | $3,751,398 |
| 2018-10-18 | $0.007334 | $0.007433 | $0.006731 | $0.006902 | $165,924 | $3,523,324 |
| 2018-10-19 | $0.006923 | $0.007404 | $0.006740 | $0.006944 | $84,796.10 | $3,544,730 |
| 2018-10-20 | $0.006936 | $0.007456 | $0.006821 | $0.007002 | $72,331.30 | $3,574,716 |
| 2018-10-21 | $0.007175 | $0.007279 | $0.006819 | $0.007044 | $82,432.70 | $3,596,055 |
| 2018-10-22 | $0.006897 | $0.007154 | $0.006767 | $0.006826 | $74,065.30 | $3,485,377 |
| 2018-10-23 | $0.006821 | $0.007502 | $0.006798 | $0.006937 | $91,946.20 | $3,541,933 |
| 2018-10-24 | $0.006936 | $0.007212 | $0.006579 | $0.007041 | $64,200.80 | $3,595,308 |
| 2018-10-25 | $0.007041 | $0.007224 | $0.006259 | $0.006600 | $76,628.70 | $3,370,064 |
| 2018-10-26 | $0.006590 | $0.007042 | $0.006308 | $0.007032 | $80,331.60 | $3,590,621 |
| 2018-10-27 | $0.007038 | $0.007084 | $0.006827 | $0.006890 | $63,807.80 | $3,518,322 |
| 2018-10-28 | $0.006884 | $0.007091 | $0.006829 | $0.007073 | $68,723.70 | $3,611,842 |
| 2018-10-29 | $0.007071 | $0.007098 | $0.006172 | $0.006409 | $71,404.70 | $3,272,638 |
| 2018-10-30 | $0.006411 | $0.006698 | $0.006178 | $0.006613 | $72,891.40 | $3,376,524 |
| 2018-10-31 | $0.006616 | $0.006657 | $0.006109 | $0.006234 | $69,066.50 | $3,183,357 |