Atonomi ATMI
Xếp hạng #?
22:17:08 07/01/2021
Atonomi (ATMI)
Không theo dõi
Lịch sử giá Atonomi (ATMI) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001718 | $0.002058 | $0.001664 | $0.001856 | $244,819 | $953,816 |
| 2018-12-02 | $0.001849 | $0.002209 | $0.001770 | $0.001943 | $32,447.82 | $998,627 |
| 2018-12-03 | $0.001942 | $0.002179 | $0.001692 | $0.001762 | $22,656.29 | $905,477 |
| 2018-12-04 | $0.001807 | $0.001957 | $0.001630 | $0.001919 | $74,456.08 | $986,294 |
| 2018-12-05 | $0.001921 | $0.001992 | $0.001705 | $0.001712 | $208,870 | $879,546 |
| 2018-12-06 | $0.001706 | $0.001727 | $0.001511 | $0.001511 | $237,395 | $776,465 |
| 2018-12-07 | $0.001507 | $0.001538 | $0.001343 | $0.001502 | $221,011 | $771,750 |
| 2018-12-08 | $0.001499 | $0.001555 | $0.001374 | $0.001500 | $65,671.50 | $771,065 |
| 2018-12-09 | $0.001496 | $0.001549 | $0.001432 | $0.001503 | $42,777.81 | $772,980 |
| 2018-12-10 | $0.001522 | $0.001540 | $0.001443 | $0.001457 | $245,312 | $749,659 |
| 2018-12-11 | $0.001445 | $0.001472 | $0.001359 | $0.001430 | $308,877 | $735,603 |
| 2018-12-12 | $0.001429 | $0.001490 | $0.001417 | $0.001455 | $393,304 | $748,337 |
| 2018-12-13 | $0.001459 | $0.001529 | $0.001419 | $0.001442 | $227,240 | $741,748 |
| 2018-12-14 | $0.001445 | $0.001537 | $0.001245 | $0.001356 | $65,004.03 | $697,513 |
| 2018-12-15 | $0.001340 | $0.001681 | $0.001296 | $0.001476 | $23,030.01 | $759,497 |
| 2018-12-16 | $0.001476 | $0.001665 | $0.001292 | $0.001433 | $43,863.72 | $737,357 |
| 2018-12-17 | $0.001442 | $0.001619 | $0.001297 | $0.001565 | $67,782.13 | $806,204 |
| 2018-12-18 | $0.001524 | $0.001711 | $0.001479 | $0.001613 | $61,592.73 | $830,596 |
| 2018-12-19 | $0.001618 | $0.001981 | $0.001539 | $0.001866 | $168,651 | $960,842 |
| 2018-12-20 | $0.001864 | $0.001936 | $0.001492 | $0.001789 | $108,031 | $903,512 |
| 2018-12-21 | $0.001689 | $0.001801 | $0.001635 | $0.001730 | $200,749 | $876,107 |
| 2018-12-22 | $0.001731 | $0.001850 | $0.001683 | $0.001840 | $108,840 | $931,541 |
| 2018-12-23 | $0.001841 | $0.002278 | $0.001828 | $0.002093 | $159,931 | $1,059,692 |
| 2018-12-24 | $0.002096 | $0.002461 | $0.002064 | $0.002322 | $188,868 | $1,175,872 |
| 2018-12-25 | $0.002338 | $0.002338 | $0.001661 | $0.001880 | $84,555.15 | $915,737 |
| 2018-12-26 | $0.001885 | $0.002029 | $0.001872 | $0.001946 | $97,701.10 | $947,912 |
| 2018-12-27 | $0.001950 | $0.001994 | $0.001624 | $0.001641 | $94,231.53 | $798,755 |
| 2018-12-28 | $0.001641 | $0.001836 | $0.001476 | $0.001572 | $109,454 | $765,463 |
| 2018-12-29 | $0.001579 | $0.001823 | $0.001417 | $0.001558 | $52,587.10 | $758,648 |
| 2018-12-30 | $0.001482 | $0.001723 | $0.001459 | $0.001528 | $31,088.24 | $743,993 |
| 2018-12-31 | $0.001491 | $0.001550 | $0.001283 | $0.001324 | $37,938.44 | $648,679 |