Atonomi ATMI
Xếp hạng #?
22:17:08 07/01/2021
Atonomi (ATMI)
Không theo dõi
Lịch sử giá Atonomi (ATMI) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0002331 | $0.0002407 | $0.0002280 | $0.0002347 | $1,395.26 | $115,638 |
| 2019-09-02 | $0.0002349 | $0.0002614 | $0.0002233 | $0.0002529 | $3,522.51 | $124,567 |
| 2019-09-03 | $0.0002528 | $0.0002610 | $0.0002478 | $0.0002575 | $1,229.68 | $126,851 |
| 2019-09-04 | $0.0002575 | $0.0002588 | $0.0002490 | $0.0002497 | $2,230.09 | $123,023 |
| 2019-09-05 | $0.0002497 | $0.0002497 | $0.0002395 | $0.0002425 | $3,730.42 | $119,468 |
| 2019-09-06 | $0.0002425 | $0.0002474 | $0.0002348 | $0.0002366 | $3,418.71 | $116,556 |
| 2019-09-07 | $0.0002367 | $0.0002499 | $0.0002360 | $0.0002463 | $3,275.26 | $121,319 |
| 2019-09-08 | $0.0002463 | $0.0002544 | $0.0002463 | $0.0002537 | $1,473.95 | $124,998 |
| 2019-09-09 | $0.0002537 | $0.0003119 | $0.0002525 | $0.0003102 | $125.14 | $152,794 |
| 2019-09-10 | $0.0003101 | $0.0003139 | $0.0003036 | $0.0003066 | $123.69 | $151,012 |
| 2019-09-11 | $0.0003066 | $0.0003095 | $0.0002446 | $0.0002460 | $867.38 | $121,183 |
| 2019-09-12 | $0.0002459 | $0.0002466 | $0.0002382 | $0.0002427 | $1,469.79 | $119,563 |
| 2019-09-13 | $0.0002427 | $0.0003088 | $0.0002421 | $0.0002901 | $299.61 | $142,906 |
| 2019-09-14 | $0.0002901 | $0.0002941 | $0.0002895 | $0.0002938 | $302.82 | $144,724 |
| 2019-09-15 | $0.0002938 | $0.0003140 | $0.0002877 | $0.0002967 | $489.38 | $146,170 |
| 2019-09-16 | $0.0002968 | $0.0003007 | $0.0002776 | $0.0002855 | $2,895.22 | $140,628 |
| 2019-09-17 | $0.0002855 | $0.0003046 | $0.0002818 | $0.0002989 | $3,471.33 | $147,234 |
| 2019-09-18 | $0.0002981 | $0.0003085 | $0.0002964 | $0.0003007 | $5,151.12 | $148,089 |
| 2019-09-19 | $0.0003006 | $0.0003187 | $0.0002915 | $0.0003073 | $1,894.10 | $151,349 |
| 2019-09-20 | $0.0003064 | $0.0003154 | $0.0002800 | $0.0003084 | $277.86 | $151,882 |
| 2019-09-21 | $0.0003084 | $0.0004268 | $0.0001694 | $0.0003132 | $120.74 | $154,251 |
| 2019-09-22 | $0.0003131 | $0.0003133 | $0.0002949 | $0.0003018 | $1,631.96 | $148,667 |
| 2019-09-23 | $0.0003020 | $0.0003022 | $0.0001299 | $0.0001497 | $1,670.42 | $73,753.15 |
| 2019-09-24 | $0.0001497 | $0.0005299 | $0.0001493 | $0.0003134 | $158.29 | $154,385 |
| 2019-09-25 | $0.0003135 | $0.0003461 | $0.0003093 | $0.0003451 | $99.89 | $169,957 |
| 2019-09-26 | $0.0003451 | $0.0003451 | $0.0002762 | $0.0002945 | $109.30 | $145,039 |
| 2019-09-27 | $0.0002944 | $0.0002947 | $0.0002159 | $0.0002335 | $1,275.95 | $114,991 |
| 2019-09-28 | $0.0002335 | $0.0003129 | $0.0002331 | $0.0003119 | $901.11 | $153,647 |
| 2019-09-29 | $0.0003119 | $0.0003146 | $0.0002990 | $0.0003119 | $1,125.76 | $153,602 |
| 2019-09-30 | $0.0003118 | $0.0004467 | $0.0003073 | $0.0004464 | $79.73 | $219,848 |