Atonomi ATMI
Xếp hạng #?
22:17:08 07/01/2021
Atonomi (ATMI)
Không theo dõi
Lịch sử giá Atonomi (ATMI) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0007551 | $0.0008175 | $0.0007478 | $0.0007966 | $38,758.48 | $390,202 |
| 2019-04-02 | $0.0007965 | $0.001014 | $0.0007832 | $0.0009164 | $81,419.83 | $448,890 |
| 2019-04-03 | $0.0009163 | $0.001098 | $0.0008056 | $0.0008202 | $75,947.96 | $401,769 |
| 2019-04-04 | $0.0008207 | $0.001156 | $0.0008061 | $0.0009472 | $39,355.57 | $463,991 |
| 2019-04-05 | $0.0009471 | $0.001049 | $0.0009466 | $0.001026 | $31,621.26 | $502,544 |
| 2019-04-06 | $0.001026 | $0.001059 | $0.0009971 | $0.001014 | $24,686.27 | $496,807 |
| 2019-04-07 | $0.001014 | $0.001037 | $0.0007682 | $0.0008425 | $51,037.66 | $412,696 |
| 2019-04-08 | $0.0008440 | $0.0009705 | $0.0008429 | $0.0008994 | $58,587.62 | $440,550 |
| 2019-04-09 | $0.0008994 | $0.001302 | $0.0008490 | $0.001108 | $36,623.39 | $542,638 |
| 2019-04-10 | $0.001108 | $0.001208 | $0.0005531 | $0.0009012 | $28,853.97 | $441,454 |
| 2019-04-11 | $0.0009020 | $0.0009117 | $0.0008136 | $0.0008241 | $41,481.47 | $403,667 |
| 2019-04-12 | $0.0008232 | $0.0008436 | $0.0008088 | $0.0008290 | $17,621.30 | $406,078 |
| 2019-04-13 | $0.0008284 | $0.0008415 | $0.0007477 | $0.0007652 | $19,478.04 | $374,831 |
| 2019-04-14 | $0.0007652 | $0.0008679 | $0.0007380 | $0.0007695 | $12,542.70 | $376,949 |
| 2019-04-15 | $0.0007695 | $0.0008752 | $0.0006421 | $0.0006932 | $15,785.69 | $339,564 |
| 2019-04-16 | $0.0006933 | $0.0007137 | $0.0006356 | $0.0006843 | $15,692.59 | $335,221 |
| 2019-04-17 | $0.0006840 | $0.0007099 | $0.0006638 | $0.0006977 | $10,226.24 | $341,766 |
| 2019-04-18 | $0.0006978 | $0.0008446 | $0.0006787 | $0.0007456 | $10,913.30 | $365,249 |
| 2019-04-19 | $0.0007457 | $0.0008641 | $0.0007194 | $0.0008608 | $10,738.91 | $421,645 |
| 2019-04-20 | $0.0008606 | $0.0008662 | $0.0007405 | $0.0008152 | $10,305.54 | $399,301 |
| 2019-04-21 | $0.0008152 | $0.0008754 | $0.0006957 | $0.0007766 | $13,855.08 | $380,397 |
| 2019-04-22 | $0.0007766 | $0.0008514 | $0.0007063 | $0.0008073 | $13,669.68 | $395,450 |
| 2019-04-23 | $0.0008072 | $0.0008333 | $0.0007080 | $0.0007807 | $9,594.35 | $382,416 |
| 2019-04-24 | $0.0007801 | $0.0008315 | $0.0007018 | $0.0007938 | $8,600.49 | $388,832 |
| 2019-04-25 | $0.0007937 | $0.0008137 | $0.0006946 | $0.0006998 | $30,564.10 | $342,775 |
| 2019-04-26 | $0.0006998 | $0.0007148 | $0.0006284 | $0.0006894 | $22,148.81 | $337,698 |
| 2019-04-27 | $0.0006896 | $0.0007031 | $0.0005830 | $0.0006357 | $10,168.21 | $311,380 |
| 2019-04-28 | $0.0006358 | $0.0007588 | $0.0005978 | $0.0006886 | $10,265.78 | $337,319 |
| 2019-04-29 | $0.0006886 | $0.0006934 | $0.0005596 | $0.0006010 | $15,426.11 | $294,397 |
| 2019-04-30 | $0.0006012 | $0.0006347 | $0.0005479 | $0.0006335 | $11,843.69 | $310,299 |