ATMChain ATM
Xếp hạng #?
10:18:34 23/10/2020
ATMChain (ATM)
Không theo dõi
Lịch sử giá ATMChain (ATM) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01765 | $0.02182 | $0.01640 | $0.02161 | $33,556.10 | $78,137,548 |
| 2017-12-02 | $0.02160 | $0.02257 | $0.01953 | $0.02129 | $57,270.00 | $76,986,090 |
| 2017-12-03 | $0.02131 | $0.02192 | $0.01697 | $0.01803 | $36,249.30 | $65,191,688 |
| 2017-12-04 | $0.01822 | $0.02329 | $0.01627 | $0.01693 | $123,568 | $63,423,239 |
| 2017-12-05 | $0.01738 | $0.02099 | $0.01405 | $0.01446 | $44,450.50 | $54,168,719 |
| 2017-12-06 | $0.01444 | $0.01781 | $0.01392 | $0.01607 | $80,071.40 | $60,190,337 |
| 2017-12-07 | $0.01604 | $0.02138 | $0.01513 | $0.01799 | $126,666 | $67,369,613 |
| 2017-12-08 | $0.01802 | $0.01896 | $0.01298 | $0.01695 | $54,252.40 | $63,481,291 |
| 2017-12-09 | $0.01694 | $0.02005 | $0.01501 | $0.01742 | $131,820 | $65,253,545 |
| 2017-12-10 | $0.01747 | $0.02107 | $0.01475 | $0.01635 | $32,304.80 | $61,226,274 |
| 2017-12-11 | $0.01626 | $0.03480 | $0.01626 | $0.03480 | $221,648 | $133,797,504 |
| 2017-12-12 | $0.03420 | $0.03579 | $0.01722 | $0.02102 | $141,550 | $80,811,839 |
| 2017-12-13 | $0.02104 | $0.02130 | $0.01609 | $0.01870 | $54,401.60 | $71,887,391 |
| 2017-12-14 | $0.01858 | $0.01916 | $0.01604 | $0.01676 | $70,736.40 | $64,432,983 |
| 2017-12-15 | $0.01678 | $0.02209 | $0.01575 | $0.01934 | $56,938.30 | $74,369,886 |
| 2017-12-16 | $0.01936 | $0.02587 | $0.01739 | $0.02550 | $89,551.60 | $98,052,800 |
| 2017-12-17 | $0.02553 | $0.02789 | $0.02200 | $0.02512 | $128,087 | $96,590,066 |
| 2017-12-18 | $0.02523 | $0.02526 | $0.01662 | $0.02257 | $150,095 | $95,813,969 |
| 2017-12-19 | $0.02255 | $0.02413 | $0.01817 | $0.02152 | $110,145 | $91,368,444 |
| 2017-12-20 | $0.02150 | $0.02235 | $0.01757 | $0.01841 | $58,440.00 | $78,148,611 |
| 2017-12-21 | $0.01845 | $0.02131 | $0.01768 | $0.01800 | $73,483.50 | $76,430,173 |
| 2017-12-22 | $0.01806 | $0.01875 | $0.01270 | $0.01570 | $41,754.80 | $66,663,348 |
| 2017-12-23 | $0.01583 | $0.01885 | $0.01583 | $0.01673 | $56,531.60 | $71,012,508 |
| 2017-12-24 | $0.01805 | $0.01805 | $0.01462 | $0.01596 | $55,251.60 | $67,773,031 |
| 2017-12-25 | $0.01613 | $0.02472 | $0.01608 | $0.02472 | $91,522.40 | $104,942,323 |
| 2017-12-26 | $0.02470 | $0.02506 | $0.01824 | $0.01921 | $65,872.20 | $81,531,150 |
| 2017-12-27 | $0.01924 | $0.02240 | $0.01627 | $0.02232 | $53,560.70 | $94,732,729 |
| 2017-12-28 | $0.02227 | $0.02233 | $0.01700 | $0.01851 | $54,295.80 | $78,580,343 |
| 2017-12-29 | $0.01864 | $0.01895 | $0.01659 | $0.01784 | $58,841.80 | $75,745,429 |
| 2017-12-30 | $0.01781 | $0.01787 | $0.01529 | $0.01699 | $85,826.10 | $84,015,691 |
| 2017-12-31 | $0.01683 | $0.01889 | $0.01549 | $0.01874 | $153,772 | $92,663,282 |