ATMChain ATM
Xếp hạng #?
10:18:34 23/10/2020
ATMChain (ATM)
Không theo dõi
Lịch sử giá ATMChain (ATM) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.008692 | $0.009637 | $0.007929 | $0.008781 | $100,993 | $40,923,924 |
| 2018-03-02 | $0.008777 | $0.01627 | $0.008707 | $0.009351 | $210,076 | $43,578,842 |
| 2018-03-03 | $0.009344 | $0.009580 | $0.008375 | $0.008403 | $367,655 | $39,158,142 |
| 2018-03-04 | $0.008401 | $0.01029 | $0.008373 | $0.009362 | $389,274 | $43,628,660 |
| 2018-03-05 | $0.009363 | $0.009363 | $0.008307 | $0.008946 | $399,908 | $41,691,287 |
| 2018-03-06 | $0.008944 | $0.009202 | $0.006791 | $0.007366 | $196,124 | $34,326,265 |
| 2018-03-07 | $0.007373 | $0.008197 | $0.006131 | $0.007395 | $160,776 | $34,461,506 |
| 2018-03-08 | $0.007318 | $0.01503 | $0.006046 | $0.009822 | $3,668,020 | $45,774,582 |
| 2018-03-09 | $0.009804 | $0.01168 | $0.009207 | $0.01165 | $2,747,810 | $54,312,831 |
| 2018-03-10 | $0.01165 | $0.01255 | $0.008913 | $0.008975 | $4,899,600 | $41,827,926 |
| 2018-03-11 | $0.008949 | $0.01140 | $0.008306 | $0.009406 | $6,251,200 | $43,832,734 |
| 2018-03-12 | $0.009394 | $0.009511 | $0.004071 | $0.007010 | $806,771 | $32,668,182 |
| 2018-03-13 | $0.007002 | $0.008382 | $0.004509 | $0.006434 | $583,026 | $29,983,578 |
| 2018-03-14 | $0.006436 | $0.007040 | $0.005347 | $0.005575 | $675,945 | $25,978,948 |
| 2018-03-15 | $0.005578 | $0.006324 | $0.005249 | $0.006145 | $998,640 | $28,635,310 |
| 2018-03-16 | $0.006138 | $0.006183 | $0.004858 | $0.004863 | $716,055 | $22,663,993 |
| 2018-03-17 | $0.004867 | $0.005972 | $0.004807 | $0.005292 | $58,238.90 | $24,663,769 |
| 2018-03-18 | $0.005273 | $0.005325 | $0.003835 | $0.004733 | $32,627.70 | $22,057,737 |
| 2018-03-19 | $0.004714 | $0.005128 | $0.004315 | $0.005025 | $13,622.20 | $23,418,540 |
| 2018-03-20 | $0.005070 | $0.005469 | $0.004689 | $0.005243 | $7,023.68 | $24,434,716 |
| 2018-03-21 | $0.005259 | $0.005710 | $0.004695 | $0.004871 | $12,890.70 | $22,700,810 |
| 2018-03-22 | $0.004875 | $0.005371 | $0.004457 | $0.004756 | $8,742.92 | $22,162,547 |
| 2018-03-23 | $0.004755 | $0.004929 | $0.003875 | $0.004463 | $26,818.20 | $20,797,503 |
| 2018-03-24 | $0.004512 | $0.005242 | $0.004335 | $0.004456 | $8,347.86 | $20,768,143 |
| 2018-03-25 | $0.004407 | $0.004815 | $0.004280 | $0.004702 | $3,357.56 | $21,913,361 |
| 2018-03-26 | $0.004696 | $0.004789 | $0.003342 | $0.003478 | $5,160.30 | $16,207,354 |
| 2018-03-27 | $0.003474 | $0.004148 | $0.003427 | $0.003817 | $10,402.70 | $17,789,475 |
| 2018-03-28 | $0.003818 | $0.004047 | $0.003656 | $0.003913 | $6,943.24 | $18,237,375 |
| 2018-03-29 | $0.003919 | $0.003938 | $0.003167 | $0.003240 | $9,113.24 | $15,099,884 |
| 2018-03-30 | $0.003232 | $0.003637 | $0.003046 | $0.003279 | $20,352.80 | $15,281,915 |
| 2018-03-31 | $0.003278 | $0.003540 | $0.003206 | $0.003236 | $4,223.06 | $15,082,315 |