ATMChain ATM
Xếp hạng #?
10:18:34 23/10/2020
ATMChain (ATM)
Không theo dõi
Lịch sử giá ATMChain (ATM) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.02520 | $0.02528 | $0.02379 | $0.02379 | $215,765 | $69,298,999 |
| 2017-11-02 | $0.02385 | $0.02656 | $0.01954 | $0.02077 | $316,084 | $60,527,512 |
| 2017-11-03 | $0.02087 | $0.02427 | $0.02087 | $0.02398 | $322,292 | $69,871,217 |
| 2017-11-04 | $0.02398 | $0.02415 | $0.01378 | $0.02357 | $146,032 | $68,657,730 |
| 2017-11-05 | $0.02358 | $0.02438 | $0.02164 | $0.02326 | $177,256 | $67,770,850 |
| 2017-11-06 | $0.02329 | $0.02947 | $0.02283 | $0.02611 | $240,405 | $76,083,747 |
| 2017-11-07 | $0.02615 | $0.03357 | $0.02240 | $0.02857 | $56,950.70 | $83,239,387 |
| 2017-11-08 | $0.02858 | $0.03087 | $0.02276 | $0.02566 | $66,577.00 | $74,758,089 |
| 2017-11-09 | $0.02555 | $0.02677 | $0.01984 | $0.02358 | $36,324.60 | $68,700,268 |
| 2017-11-10 | $0.02363 | $0.04821 | $0.01792 | $0.02316 | $65,043.60 | $67,487,946 |
| 2017-11-11 | $0.02309 | $0.02944 | $0.02247 | $0.02416 | $52,212.40 | $70,403,520 |
| 2017-11-12 | $0.02364 | $0.02539 | $0.02190 | $0.02277 | $43,536.30 | $66,354,581 |
| 2017-11-13 | $0.02281 | $0.02536 | $0.02179 | $0.02299 | $375,378 | $66,995,850 |
| 2017-11-14 | $0.02542 | $0.03223 | $0.02542 | $0.02910 | $411,470 | $84,784,143 |
| 2017-11-15 | $0.02911 | $0.02966 | $0.02537 | $0.02763 | $183,774 | $80,500,082 |
| 2017-11-16 | $0.02662 | $0.03107 | $0.02206 | $0.02303 | $335,533 | $67,085,004 |
| 2017-11-17 | $0.02299 | $0.02642 | $0.02041 | $0.02362 | $938,499 | $68,815,935 |
| 2017-11-18 | $0.02358 | $0.04500 | $0.02015 | $0.04186 | $147,380 | $138,769,860 |
| 2017-11-19 | $0.04178 | $0.04358 | $0.02419 | $0.02562 | $115,607 | $84,952,695 |
| 2017-11-20 | $0.02539 | $0.02876 | $0.02106 | $0.02186 | $140,254 | $72,462,148 |
| 2017-11-21 | $0.02183 | $0.02418 | $0.02014 | $0.02155 | $49,035.40 | $71,431,436 |
| 2017-11-22 | $0.02158 | $0.02538 | $0.02155 | $0.02512 | $155,009 | $83,289,764 |
| 2017-11-23 | $0.02518 | $0.02558 | $0.02014 | $0.02161 | $73,987.50 | $71,649,248 |
| 2017-11-24 | $0.02153 | $0.02432 | $0.01953 | $0.02103 | $67,331.10 | $69,709,493 |
| 2017-11-25 | $0.02082 | $0.02436 | $0.01565 | $0.01850 | $38,176.70 | $61,316,267 |
| 2017-11-26 | $0.01851 | $0.02304 | $0.01711 | $0.02140 | $42,064.60 | $70,961,001 |
| 2017-11-27 | $0.02140 | $0.02235 | $0.01726 | $0.01904 | $47,091.40 | $63,115,786 |
| 2017-11-28 | $0.01904 | $0.02106 | $0.01622 | $0.01737 | $26,168.70 | $57,571,357 |
| 2017-11-29 | $0.01739 | $0.02134 | $0.01517 | $0.01801 | $40,762.60 | $59,714,005 |
| 2017-11-30 | $0.01826 | $0.01972 | $0.01555 | $0.01771 | $37,485.30 | $64,020,708 |