Atonomi ATMI
Xếp hạng #?
22:17:08 07/01/2021
Atonomi (ATMI)
Không theo dõi
Lịch sử giá Atonomi (ATMI) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0006339 | $0.0006544 | $0.0005338 | $0.0005906 | $5,853.82 | $289,281 |
| 2019-05-02 | $0.0005904 | $0.0005930 | $0.0004771 | $0.0004927 | $4,618.92 | $241,354 |
| 2019-05-03 | $0.0004905 | $0.0006590 | $0.0004749 | $0.0006545 | $9,074.81 | $320,626 |
| 2019-05-04 | $0.0006545 | $0.0009036 | $0.0005015 | $0.0007800 | $12,963.45 | $382,071 |
| 2019-05-05 | $0.0007800 | $0.0007807 | $0.0005166 | $0.0005452 | $9,017.42 | $267,066 |
| 2019-05-06 | $0.0005456 | $0.0006464 | $0.0005249 | $0.0006334 | $10,564.53 | $310,271 |
| 2019-05-07 | $0.0006337 | $0.001762 | $0.0005519 | $0.0005524 | $11,242.48 | $270,592 |
| 2019-05-08 | $0.0005508 | $0.0008535 | $0.0005387 | $0.0006672 | $17,658.44 | $326,809 |
| 2019-05-09 | $0.0006671 | $0.0007707 | $0.0005282 | $0.0005541 | $14,283.20 | $271,400 |
| 2019-05-10 | $0.0005540 | $0.0007740 | $0.0005291 | $0.0005980 | $12,105.85 | $292,913 |
| 2019-05-11 | $0.0005980 | $0.001109 | $0.0005920 | $0.0006119 | $20,721.21 | $299,757 |
| 2019-05-12 | $0.0006113 | $0.0007403 | $0.0005984 | $0.0006255 | $18,645.34 | $306,390 |
| 2019-05-13 | $0.0006255 | $0.0006854 | $0.0006166 | $0.0006516 | $26,680.79 | $319,177 |
| 2019-05-14 | $0.0006519 | $0.0008330 | $0.0006206 | $0.0007435 | $38,788.33 | $364,194 |
| 2019-05-15 | $0.0007399 | $0.0008499 | $0.0006887 | $0.0008484 | $58,366.61 | $415,567 |
| 2019-05-16 | $0.0008482 | $0.001056 | $0.0007827 | $0.0008621 | $62,098.19 | $422,295 |
| 2019-05-17 | $0.0008618 | $0.001549 | $0.0006742 | $0.0007216 | $64,971.21 | $353,458 |
| 2019-05-18 | $0.0007216 | $0.0007285 | $0.0006584 | $0.0006642 | $8,710.87 | $325,330 |
| 2019-05-19 | $0.0006636 | $0.0007351 | $0.0006616 | $0.0007257 | $17,516.81 | $355,467 |
| 2019-05-20 | $0.0007257 | $0.0009243 | $0.0006765 | $0.0009078 | $18,171.36 | $444,684 |
| 2019-05-21 | $0.0009154 | $0.001074 | $0.0008920 | $0.001064 | $22,954.83 | $521,155 |
| 2019-05-22 | $0.001064 | $0.001078 | $0.0009483 | $0.0009699 | $18,767.97 | $475,087 |
| 2019-05-23 | $0.0009699 | $0.001010 | $0.0008935 | $0.0009727 | $11,757.87 | $476,483 |
| 2019-05-24 | $0.0009721 | $0.001052 | $0.0009014 | $0.0009128 | $16,724.11 | $447,151 |
| 2019-05-25 | $0.0009128 | $0.001017 | $0.0009044 | $0.0009427 | $11,616.38 | $461,758 |
| 2019-05-26 | $0.0009427 | $0.001063 | $0.0009330 | $0.001007 | $24,161.54 | $493,414 |
| 2019-05-27 | $0.001004 | $0.001051 | $0.0009604 | $0.001026 | $26,433.70 | $502,797 |
| 2019-05-28 | $0.001025 | $0.001187 | $0.0009434 | $0.001168 | $27,966.91 | $572,030 |
| 2019-05-29 | $0.001168 | $0.001233 | $0.0008389 | $0.0009635 | $29,146.81 | $471,989 |
| 2019-05-30 | $0.0009635 | $0.001085 | $0.0008759 | $0.0009083 | $54,516.26 | $444,922 |
| 2019-05-31 | $0.0009083 | $0.001002 | $0.0008611 | $0.0009883 | $26,104.64 | $484,104 |