Atonomi ATMI
Xếp hạng #?
22:17:08 07/01/2021
Atonomi (ATMI)
Không theo dõi
Lịch sử giá Atonomi (ATMI) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0006805 | $0.0007025 | $0.0004636 | $0.0006321 | $18,573.77 | $309,646 |
| 2019-07-02 | $0.0006320 | $0.0008975 | $0.0005277 | $0.0008850 | $11,732.75 | $433,505 |
| 2019-07-03 | $0.0008851 | $0.0009366 | $0.0005736 | $0.0007362 | $18,019.43 | $360,617 |
| 2019-07-04 | $0.0007363 | $0.0007384 | $0.0003318 | $0.0005736 | $15,005.96 | $280,989 |
| 2019-07-05 | $0.0005737 | $0.0005799 | $0.0005061 | $0.0005256 | $5,751.62 | $257,438 |
| 2019-07-06 | $0.0005254 | $0.0005623 | $0.0004945 | $0.0005503 | $4,982.11 | $269,564 |
| 2019-07-07 | $0.0005503 | $0.0006045 | $0.0004648 | $0.0005755 | $10,531.36 | $281,920 |
| 2019-07-08 | $0.0005755 | $0.0006122 | $0.0004666 | $0.0006103 | $7,445.66 | $298,949 |
| 2019-07-09 | $0.0006107 | $0.0006201 | $0.0005228 | $0.0005528 | $7,543.38 | $270,800 |
| 2019-07-10 | $0.0005532 | $0.0005757 | $0.0005110 | $0.0005287 | $14,859.70 | $258,974 |
| 2019-07-11 | $0.0005286 | $0.0005286 | $0.0004815 | $0.0004841 | $10,227.61 | $237,131 |
| 2019-07-12 | $0.0004846 | $0.0005498 | $0.0004207 | $0.0004489 | $1,497.02 | $219,878 |
| 2019-07-13 | $0.0004490 | $0.0004754 | $0.0003679 | $0.0004092 | $1,483.72 | $200,426 |
| 2019-07-14 | $0.0004090 | $0.0005705 | $0.0003369 | $0.0004506 | $8,377.63 | $220,713 |
| 2019-07-15 | $0.0004495 | $0.0004637 | $0.0003043 | $0.0003275 | $13,539.91 | $160,405 |
| 2019-07-16 | $0.0003275 | $0.0004304 | $0.0003274 | $0.0003858 | $11,116.86 | $188,986 |
| 2019-07-17 | $0.0003852 | $0.0004965 | $0.0003849 | $0.0004570 | $15,537.79 | $223,836 |
| 2019-07-18 | $0.0004569 | $0.0005187 | $0.0003093 | $0.0003679 | $15,390.28 | $180,196 |
| 2019-07-19 | $0.0003679 | $0.0004668 | $0.0003486 | $0.0003755 | $6,365.23 | $183,929 |
| 2019-07-20 | $0.0003757 | $0.0005228 | $0.0003671 | $0.0004421 | $9,294.44 | $216,552 |
| 2019-07-21 | $0.0004421 | $0.001089 | $0.0004108 | $0.0004234 | $5,819.37 | $207,421 |
| 2019-07-22 | $0.0004216 | $0.0007719 | $0.0003229 | $0.0004649 | $10,754.95 | $227,743 |
| 2019-07-23 | $0.0004651 | $0.001052 | $0.0003385 | $0.0004833 | $19,170.02 | $236,749 |
| 2019-07-24 | $0.0004833 | $0.0006189 | $0.0003636 | $0.0004336 | $15,369.52 | $212,421 |
| 2019-07-25 | $0.0004335 | $0.001701 | $0.0003878 | $0.0009625 | $10,219.50 | $471,455 |
| 2019-07-26 | $0.0009625 | $0.001125 | $0.0003200 | $0.0004245 | $5,121.77 | $207,931 |
| 2019-07-27 | $0.0004245 | $0.0007295 | $0.0003350 | $0.0004068 | $6,987.12 | $199,272 |
| 2019-07-28 | $0.0004068 | $0.0005136 | $0.0003202 | $0.0003855 | $4,395.14 | $188,845 |
| 2019-07-29 | $0.0003862 | $0.0006812 | $0.0003233 | $0.0004121 | $1,446.82 | $201,884 |
| 2019-07-30 | $0.0004122 | $0.0009787 | $0.0003494 | $0.0006305 | $1,989.39 | $308,849 |
| 2019-07-31 | $0.0006306 | $0.001033 | $0.0003788 | $0.0008234 | $2,482.83 | $403,317 |