ATMChain ATM
Xếp hạng #?
10:18:34 23/10/2020
ATMChain (ATM)
Không theo dõi
Lịch sử giá ATMChain (ATM) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01727 | $0.01860 | $0.01199 | $0.01278 | $146,839 | $59,558,448 |
| 2018-02-02 | $0.01275 | $0.01353 | $0.009991 | $0.01202 | $83,478.40 | $56,038,069 |
| 2018-02-03 | $0.01206 | $0.01396 | $0.01139 | $0.01374 | $37,316.50 | $64,009,953 |
| 2018-02-04 | $0.01374 | $0.01439 | $0.01110 | $0.01133 | $25,492.30 | $52,800,102 |
| 2018-02-05 | $0.01125 | $0.01230 | $0.008998 | $0.009506 | $133,369 | $44,302,584 |
| 2018-02-06 | $0.009518 | $0.01070 | $0.008054 | $0.01027 | $137,626 | $47,861,598 |
| 2018-02-07 | $0.01025 | $0.01341 | $0.009506 | $0.01067 | $292,184 | $49,728,042 |
| 2018-02-08 | $0.01065 | $0.01288 | $0.01008 | $0.01100 | $208,060 | $51,261,276 |
| 2018-02-09 | $0.01100 | $0.01367 | $0.01025 | $0.01340 | $193,296 | $62,448,757 |
| 2018-02-10 | $0.01340 | $0.01360 | $0.01038 | $0.01282 | $112,738 | $59,752,316 |
| 2018-02-11 | $0.01281 | $0.01281 | $0.01029 | $0.01046 | $42,000.10 | $48,763,829 |
| 2018-02-12 | $0.01051 | $0.01168 | $0.01029 | $0.01127 | $32,729.90 | $52,524,213 |
| 2018-02-13 | $0.01129 | $0.01157 | $0.01046 | $0.01117 | $19,386.40 | $52,074,962 |
| 2018-02-14 | $0.01116 | $0.01194 | $0.01041 | $0.01089 | $30,292.50 | $50,753,771 |
| 2018-02-15 | $0.01046 | $0.01231 | $0.01015 | $0.01145 | $30,489.70 | $53,359,802 |
| 2018-02-16 | $0.01162 | $0.01370 | $0.01159 | $0.01289 | $43,170.90 | $60,072,478 |
| 2018-02-17 | $0.01289 | $0.01511 | $0.01246 | $0.01480 | $49,732.50 | $68,979,681 |
| 2018-02-18 | $0.01486 | $0.01486 | $0.01145 | $0.01145 | $39,373.70 | $53,349,084 |
| 2018-02-19 | $0.01140 | $0.01216 | $0.01050 | $0.01183 | $46,611.40 | $55,137,235 |
| 2018-02-20 | $0.01184 | $0.01237 | $0.01027 | $0.01083 | $57,419.10 | $50,482,542 |
| 2018-02-21 | $0.01082 | $0.01113 | $0.008953 | $0.009163 | $28,546.70 | $42,701,869 |
| 2018-02-22 | $0.009653 | $0.01013 | $0.008577 | $0.009291 | $18,039.90 | $43,297,128 |
| 2018-02-23 | $0.009312 | $0.01036 | $0.008718 | $0.009568 | $12,692.80 | $44,591,848 |
| 2018-02-24 | $0.009556 | $0.01062 | $0.008287 | $0.008837 | $26,848.30 | $41,183,455 |
| 2018-02-25 | $0.008825 | $0.01005 | $0.008624 | $0.009955 | $160,679 | $46,392,676 |
| 2018-02-26 | $0.009961 | $0.01050 | $0.009548 | $0.01018 | $104,080 | $47,447,764 |
| 2018-02-27 | $0.01021 | $0.01054 | $0.008753 | $0.01027 | $13,047.70 | $47,856,005 |
| 2018-02-28 | $0.01027 | $0.01054 | $0.008458 | $0.008697 | $102,853 | $40,529,664 |