ATMChain ATM
Xếp hạng #?
10:18:34 23/10/2020
ATMChain (ATM)
Không theo dõi
Lịch sử giá ATMChain (ATM) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01875 | $0.01918 | $0.01599 | $0.01731 | $74,701.80 | $85,585,778 |
| 2018-01-02 | $0.01732 | $0.02106 | $0.01632 | $0.01877 | $104,917 | $92,835,373 |
| 2018-01-03 | $0.01834 | $0.02468 | $0.01624 | $0.02313 | $52,098.40 | $114,363,606 |
| 2018-01-04 | $0.02319 | $0.02325 | $0.01727 | $0.02081 | $57,798.80 | $102,900,740 |
| 2018-01-05 | $0.02077 | $0.02142 | $0.01762 | $0.02142 | $152,831 | $105,947,943 |
| 2018-01-06 | $0.02162 | $0.03109 | $0.02068 | $0.02890 | $381,239 | $142,936,211 |
| 2018-01-07 | $0.02878 | $0.06776 | $0.02457 | $0.06731 | $1,888,080 | $332,881,054 |
| 2018-01-08 | $0.07873 | $0.07873 | $0.03571 | $0.04536 | $1,453,390 | $224,305,256 |
| 2018-01-09 | $0.04759 | $0.05166 | $0.04276 | $0.04848 | $664,811 | $239,733,641 |
| 2018-01-10 | $0.04724 | $0.05128 | $0.03314 | $0.04179 | $633,342 | $206,638,199 |
| 2018-01-11 | $0.04174 | $0.04351 | $0.02901 | $0.03184 | $486,981 | $157,456,666 |
| 2018-01-12 | $0.03204 | $0.03933 | $0.02641 | $0.03927 | $700,075 | $194,189,269 |
| 2018-01-13 | $0.03746 | $0.03891 | $0.02960 | $0.03607 | $626,522 | $178,354,886 |
| 2018-01-14 | $0.03523 | $0.03753 | $0.02859 | $0.03155 | $332,742 | $156,042,846 |
| 2018-01-15 | $0.03140 | $0.03969 | $0.02928 | $0.03331 | $489,934 | $164,702,305 |
| 2018-01-16 | $0.03323 | $0.03323 | $0.01775 | $0.02126 | $219,959 | $105,110,234 |
| 2018-01-17 | $0.02113 | $0.02563 | $0.01289 | $0.02071 | $139,742 | $102,405,730 |
| 2018-01-18 | $0.02300 | $0.02784 | $0.02024 | $0.02623 | $221,298 | $122,237,890 |
| 2018-01-19 | $0.02594 | $0.02872 | $0.02313 | $0.02788 | $892,160 | $129,945,536 |
| 2018-01-20 | $0.02810 | $0.03188 | $0.02565 | $0.03182 | $167,687 | $148,302,400 |
| 2018-01-21 | $0.03188 | $0.03188 | $0.02397 | $0.02528 | $169,430 | $117,817,609 |
| 2018-01-22 | $0.02489 | $0.02769 | $0.01990 | $0.02145 | $143,585 | $99,986,425 |
| 2018-01-23 | $0.02146 | $0.02328 | $0.01952 | $0.02176 | $115,555 | $101,404,083 |
| 2018-01-24 | $0.02174 | $0.02375 | $0.01902 | $0.02169 | $84,423.70 | $101,081,592 |
| 2018-01-25 | $0.01959 | $0.02755 | $0.01931 | $0.02039 | $534,114 | $95,011,570 |
| 2018-01-26 | $0.02032 | $0.02287 | $0.01819 | $0.02195 | $325,133 | $102,310,509 |
| 2018-01-27 | $0.02195 | $0.02227 | $0.01965 | $0.02134 | $56,012.40 | $99,439,307 |
| 2018-01-28 | $0.02145 | $0.02223 | $0.01638 | $0.01742 | $280,236 | $81,192,425 |
| 2018-01-29 | $0.01747 | $0.01919 | $0.01599 | $0.01701 | $92,973.60 | $79,249,086 |
| 2018-01-30 | $0.01720 | $0.02108 | $0.01291 | $0.01332 | $473,002 | $62,064,284 |
| 2018-01-31 | $0.01335 | $0.01933 | $0.01279 | $0.01717 | $106,890 | $80,008,713 |