Atonomi ATMI
Xếp hạng #?
22:17:08 07/01/2021
Atonomi (ATMI)
Không theo dõi
Lịch sử giá Atonomi (ATMI) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.006260 | $0.007283 | $0.006110 | $0.006351 | $69,181.40 | $3,242,691 |
| 2018-11-02 | $0.006342 | $0.006595 | $0.005566 | $0.006564 | $71,906.90 | $3,351,891 |
| 2018-11-03 | $0.006564 | $0.006564 | $0.005875 | $0.006392 | $67,338.30 | $3,263,983 |
| 2018-11-04 | $0.006447 | $0.006724 | $0.005970 | $0.006724 | $79,509.90 | $3,433,315 |
| 2018-11-05 | $0.006566 | $0.006714 | $0.006069 | $0.006459 | $104,720 | $3,297,878 |
| 2018-11-06 | $0.006133 | $0.006541 | $0.006100 | $0.006434 | $124,222 | $3,277,586 |
| 2018-11-07 | $0.006443 | $0.006543 | $0.006071 | $0.006424 | $126,875 | $3,280,170 |
| 2018-11-08 | $0.006422 | $0.006789 | $0.006177 | $0.006206 | $178,627 | $3,168,692 |
| 2018-11-09 | $0.006203 | $0.006783 | $0.006190 | $0.006576 | $124,882 | $3,357,687 |
| 2018-11-10 | $0.006571 | $0.008239 | $0.006495 | $0.007775 | $134,389 | $3,969,903 |
| 2018-11-11 | $0.007801 | $0.007938 | $0.007171 | $0.007311 | $143,658 | $3,733,190 |
| 2018-11-12 | $0.007302 | $0.007535 | $0.007060 | $0.007321 | $142,695 | $3,738,246 |
| 2018-11-13 | $0.007342 | $0.007391 | $0.006817 | $0.006997 | $114,513 | $3,572,565 |
| 2018-11-14 | $0.006992 | $0.007087 | $0.005564 | $0.005735 | $117,852 | $2,928,252 |
| 2018-11-15 | $0.005757 | $0.005859 | $0.004959 | $0.005719 | $97,068.40 | $2,920,184 |
| 2018-11-16 | $0.005729 | $0.005837 | $0.005137 | $0.005381 | $110,259 | $2,747,549 |
| 2018-11-17 | $0.005390 | $0.005688 | $0.004857 | $0.005416 | $94,806.50 | $2,765,283 |
| 2018-11-18 | $0.005415 | $0.005415 | $0.004751 | $0.005083 | $137,258 | $2,595,615 |
| 2018-11-19 | $0.005107 | $0.005107 | $0.003543 | $0.003831 | $62,202.40 | $1,956,137 |
| 2018-11-20 | $0.003631 | $0.003818 | $0.002106 | $0.002121 | $33,501.50 | $1,090,079 |
| 2018-11-21 | $0.002130 | $0.003400 | $0.001660 | $0.002481 | $32,303.20 | $1,274,946 |
| 2018-11-22 | $0.002740 | $0.002960 | $0.002257 | $0.002570 | $29,459.80 | $1,320,473 |
| 2018-11-23 | $0.002554 | $0.002893 | $0.002390 | $0.002467 | $26,358.40 | $1,267,583 |
| 2018-11-24 | $0.002465 | $0.002834 | $0.002332 | $0.002457 | $31,856.80 | $1,262,640 |
| 2018-11-25 | $0.002450 | $0.002455 | $0.001758 | $0.002114 | $70,339.30 | $1,086,128 |
| 2018-11-26 | $0.002107 | $0.002139 | $0.001496 | $0.001837 | $23,593.90 | $943,858 |
| 2018-11-27 | $0.001835 | $0.002009 | $0.001604 | $0.001969 | $20,085.10 | $1,011,999 |
| 2018-11-28 | $0.001974 | $0.002204 | $0.001725 | $0.002038 | $109,471 | $1,047,492 |
| 2018-11-29 | $0.002041 | $0.002390 | $0.001791 | $0.001842 | $83,696.02 | $946,739 |
| 2018-11-30 | $0.002036 | $0.002036 | $0.001631 | $0.001725 | $264,824 | $886,431 |