Atonomi ATMI
Xếp hạng #?
22:17:08 07/01/2021
Atonomi (ATMI)
Không theo dõi
Lịch sử giá Atonomi (ATMI) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0008239 | $0.0009960 | $0.0004677 | $0.0008322 | $2,462.74 | $407,654 |
| 2019-08-02 | $0.0008322 | $0.001008 | $0.0003039 | $0.0006107 | $2,534.54 | $299,148 |
| 2019-08-03 | $0.0006109 | $0.0008374 | $0.0005852 | $0.0007521 | $9,427.26 | $368,397 |
| 2019-08-04 | $0.0007519 | $0.0008747 | $0.0007519 | $0.0007824 | $12,590.17 | $383,248 |
| 2019-08-05 | $0.0007824 | $0.0008869 | $0.0007824 | $0.0008493 | $15,180.91 | $416,015 |
| 2019-08-06 | $0.0008611 | $0.001272 | $0.0003037 | $0.0004361 | $9,332.42 | $213,613 |
| 2019-08-07 | $0.0004371 | $0.0005796 | $0.0003650 | $0.0004623 | $4,797.30 | $227,737 |
| 2019-08-08 | $0.0004623 | $0.0006826 | $0.0003572 | $0.0006555 | $6,360.73 | $322,931 |
| 2019-08-09 | $0.0006555 | $0.0006730 | $0.0003623 | $0.0005364 | $6,726.33 | $264,258 |
| 2019-08-10 | $0.0005364 | $0.0006818 | $0.0003606 | $0.0005128 | $3,409.11 | $252,602 |
| 2019-08-11 | $0.0005128 | $0.0007441 | $0.0004438 | $0.0004522 | $2,362.26 | $222,743 |
| 2019-08-12 | $0.0004521 | $0.0007230 | $0.0004397 | $0.0006555 | $5,922.14 | $322,921 |
| 2019-08-13 | $0.0006539 | $0.0006540 | $0.0004088 | $0.0004238 | $4,157.92 | $208,792 |
| 2019-08-14 | $0.0004240 | $0.0005707 | $0.0003560 | $0.0004209 | $9,324.15 | $207,350 |
| 2019-08-15 | $0.0004209 | $0.0004210 | $0.0002742 | $0.0002921 | $22,664.95 | $143,912 |
| 2019-08-16 | $0.0002921 | $0.0003683 | $0.0002676 | $0.0003623 | $4,841.47 | $178,475 |
| 2019-08-17 | $0.0003523 | $0.0004265 | $0.0003412 | $0.0004055 | $2,135.24 | $199,740 |
| 2019-08-18 | $0.0004055 | $0.0005166 | $0.0003068 | $0.0003454 | $2,452.81 | $170,171 |
| 2019-08-19 | $0.0003455 | $0.0006151 | $0.0003258 | $0.0003385 | $1,483.79 | $166,741 |
| 2019-08-20 | $0.0003385 | $0.0005824 | $0.0003144 | $0.0003268 | $3,673.02 | $160,984 |
| 2019-08-21 | $0.0003269 | $0.0004400 | $0.0002828 | $0.0002908 | $9,045.37 | $143,269 |
| 2019-08-22 | $0.0002908 | $0.0003779 | $0.0002873 | $0.0003778 | $5,882.52 | $186,101 |
| 2019-08-23 | $0.0003778 | $0.0003834 | $0.0002930 | $0.0003361 | $5,030.49 | $165,588 |
| 2019-08-24 | $0.0003362 | $0.0005265 | $0.0003010 | $0.0003633 | $3,420.39 | $178,989 |
| 2019-08-25 | $0.0003633 | $0.0004334 | $0.0003005 | $0.0003089 | $3,209.61 | $152,176 |
| 2019-08-26 | $0.0003091 | $0.0004133 | $0.0002976 | $0.0004088 | $2,934.48 | $201,390 |
| 2019-08-27 | $0.0004119 | $0.0004327 | $0.0003037 | $0.0003056 | $2,804.58 | $150,537 |
| 2019-08-28 | $0.0003056 | $0.0003235 | $0.0002628 | $0.0003227 | $1,659.31 | $158,944 |
| 2019-08-29 | $0.0003226 | $0.0003247 | $0.0002202 | $0.0002254 | $3,231.35 | $111,048 |
| 2019-08-30 | $0.0002254 | $0.0003050 | $0.0002200 | $0.0002472 | $771.23 | $121,769 |
| 2019-08-31 | $0.0002472 | $0.0002473 | $0.0002205 | $0.0002332 | $4,444.33 | $114,882 |