Atonomi ATMI
Xếp hạng #?
22:17:08 07/01/2021
Atonomi (ATMI)
Không theo dõi
Lịch sử giá Atonomi (ATMI) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001088 | $0.001105 | $0.001033 | $0.001033 | $47,714.54 | $506,071 |
| 2019-02-02 | $0.001037 | $0.001128 | $0.001026 | $0.001109 | $25,668.17 | $543,419 |
| 2019-02-03 | $0.001110 | $0.001142 | $0.001057 | $0.001075 | $32,644.05 | $526,472 |
| 2019-02-04 | $0.001076 | $0.001113 | $0.0008531 | $0.0008531 | $124,433 | $417,888 |
| 2019-02-05 | $0.0008507 | $0.0009735 | $0.0008219 | $0.0009735 | $26,906.45 | $476,862 |
| 2019-02-06 | $0.0009744 | $0.0009744 | $0.0008813 | $0.0009168 | $42,406.07 | $449,097 |
| 2019-02-07 | $0.0009162 | $0.0009798 | $0.0006977 | $0.0009256 | $22,311.28 | $453,407 |
| 2019-02-08 | $0.0009268 | $0.0009269 | $0.0007616 | $0.0008641 | $45,722.19 | $423,274 |
| 2019-02-09 | $0.0008795 | $0.0009758 | $0.0008056 | $0.0008815 | $18,107.96 | $431,783 |
| 2019-02-10 | $0.0008817 | $0.001047 | $0.0006861 | $0.0007972 | $27,465.13 | $390,487 |
| 2019-02-11 | $0.0007995 | $0.0008704 | $0.0007196 | $0.0007813 | $45,440.40 | $382,730 |
| 2019-02-12 | $0.0007790 | $0.0007940 | $0.0007432 | $0.0007638 | $20,587.05 | $374,156 |
| 2019-02-13 | $0.0007638 | $0.0007765 | $0.0007153 | $0.0007278 | $25,368.03 | $356,484 |
| 2019-02-14 | $0.0007272 | $0.0007418 | $0.0004659 | $0.0005510 | $11,047.71 | $269,899 |
| 2019-02-15 | $0.0005511 | $0.0005643 | $0.0004510 | $0.0004595 | $6,155.13 | $225,079 |
| 2019-02-16 | $0.0004930 | $0.0006765 | $0.0004608 | $0.0006570 | $4,760.26 | $321,811 |
| 2019-02-17 | $0.0006567 | $0.0006889 | $0.0005604 | $0.0006303 | $4,240.88 | $308,749 |
| 2019-02-18 | $0.0006274 | $0.0007721 | $0.0005873 | $0.0005961 | $16,716.91 | $292,004 |
| 2019-02-19 | $0.0005965 | $0.0006422 | $0.0005716 | $0.0006058 | $24,555.17 | $296,745 |
| 2019-02-20 | $0.0006054 | $0.0006972 | $0.0005813 | $0.0006589 | $15,157.61 | $322,778 |
| 2019-02-21 | $0.0006579 | $0.0006834 | $0.0006071 | $0.0006534 | $31,072.90 | $320,051 |
| 2019-02-22 | $0.0006536 | $0.0008049 | $0.0006191 | $0.0008044 | $13,720.22 | $394,010 |
| 2019-02-23 | $0.0008083 | $0.0008841 | $0.0007817 | $0.0008639 | $26,877.64 | $423,172 |
| 2019-02-24 | $0.0008639 | $0.0009036 | $0.0007111 | $0.0007111 | $62,380.07 | $348,347 |
| 2019-02-25 | $0.0007034 | $0.0007552 | $0.0007034 | $0.0007240 | $29,176.67 | $354,658 |
| 2019-02-26 | $0.0007233 | $0.0007345 | $0.0006899 | $0.0006974 | $9,753.22 | $341,628 |
| 2019-02-27 | $0.0006973 | $0.002659 | $0.0006876 | $0.0007117 | $15,225.67 | $348,633 |
| 2019-02-28 | $0.0007114 | $0.0007258 | $0.0006935 | $0.0007027 | $21,771.75 | $344,215 |