Atonomi ATMI
Xếp hạng #?
22:17:08 07/01/2021
Atonomi (ATMI)
Không theo dõi
Lịch sử giá Atonomi (ATMI) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0004464 | $0.0004614 | $0.0004452 | $0.0004590 | $79.15 | $226,090 |
| 2019-10-02 | $0.0004590 | $0.0006700 | $0.0003149 | $0.0003792 | $1,505.36 | $186,790 |
| 2019-10-03 | $0.0003794 | $0.0005520 | $0.0003773 | $0.0004057 | $48.63 | $199,810 |
| 2019-10-04 | $0.0004055 | $0.0004502 | $0.0004026 | $0.0004488 | $26.50 | $221,077 |
| 2019-10-05 | $0.0004488 | $0.0004494 | $0.0004442 | $0.0004473 | $26.42 | $220,292 |
| 2019-10-06 | $0.0004473 | $0.0004482 | $0.0004416 | $0.0004429 | $26.18 | $218,133 |
| 2019-10-07 | $0.0004426 | $0.0004526 | $0.0003321 | $0.0003329 | $50.94 | $163,956 |
| 2019-10-08 | $0.0003328 | $0.0004516 | $0.0003313 | $0.0004515 | $26.70 | $222,364 |
| 2019-10-09 | $0.0004515 | $0.0004649 | $0.0004496 | $0.0004638 | $27.41 | $228,461 |
| 2019-10-10 | $0.0004639 | $0.0004642 | $0.0003754 | $0.0003776 | $26.46 | $185,978 |
| 2019-10-11 | $0.0003778 | $0.0003830 | $0.0003655 | $0.0003656 | $25.90 | $180,075 |
| 2019-10-12 | $0.0003656 | $0.0003696 | $0.0003647 | $0.0003654 | $25.85 | $179,962 |
| 2019-10-13 | $0.0003653 | $0.0004653 | $0.0003649 | $0.0004614 | $31.87 | $227,249 |
| 2019-10-14 | $0.0004614 | $0.0005805 | $0.0002495 | $0.0002523 | $3,752.31 | $124,290 |
| 2019-10-15 | $0.0002525 | $0.0003636 | $0.0001908 | $0.0001910 | $1,049.20 | $94,079.64 |
| 2019-10-16 | $0.0001910 | $0.0001911 | $0.0001878 | $0.0001887 | $685.81 | $92,951.86 |
| 2019-10-17 | $0.0001887 | $0.0001900 | $0.0001880 | $0.0001896 | $689.65 | $93,407.11 |
| 2019-10-18 | $0.0001896 | $0.0001897 | $0.0001755 | $0.0001757 | $330.11 | $86,537.91 |
| 2019-10-19 | $0.0001757 | $0.0001787 | $0.0001747 | $0.0001760 | $331.54 | $86,710.79 |
| 2019-10-20 | $0.0001762 | $0.0002282 | $0.0001745 | $0.0002273 | $134.63 | $111,962 |
| 2019-10-21 | $0.0002273 | $0.0002275 | $0.0001914 | $0.0001946 | $289.62 | $95,890.92 |
| 2019-10-22 | $0.0001946 | $0.0002469 | $0.0001943 | $0.0002402 | $54.87 | $118,359 |
| 2019-10-23 | $0.0002402 | $0.0002632 | $0.0002402 | $0.0002620 | $162.32 | $129,100 |
| 2019-10-24 | $0.0002620 | $0.0002620 | $0.0002438 | $0.0002440 | $273.18 | $120,236 |
| 2019-10-25 | $0.0002440 | $0.0002528 | $0.0002438 | $0.0002517 | $10.66 | $123,996 |
| 2019-10-26 | $0.0002517 | $0.0002517 | $0.0002517 | $0.0002517 | $4.93 | $123,996 |
| 2019-10-27 | $0.0002517 | $0.0002799 | $0.0002517 | $0.0002799 | $107.07 | $137,910 |
| 2019-10-28 | $0.0002799 | $0.0002910 | $0.0002799 | $0.0002910 | $12.20 | $143,385 |
| 2019-10-29 | $0.0002910 | $0.0003200 | $0.0002632 | $0.0002770 | $265.27 | $136,475 |
| 2019-10-30 | $0.0002769 | $0.0003499 | $0.0002633 | $0.0003499 | $3.50 | $172,402 |
| 2019-10-31 | $0.0003499 | $0.0003499 | $0.0002835 | $0.0002857 | $23.31 | $140,785 |