ATMChain ATM
Xếp hạng #?
10:18:34 23/10/2020
ATMChain (ATM)
Không theo dõi
Lịch sử giá ATMChain (ATM) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.003237 | $0.003425 | $0.003037 | $0.003242 | $2,142.52 | $15,106,735 |
| 2018-04-02 | $0.003253 | $0.003576 | $0.003178 | $0.003376 | $5,645.31 | $15,731,865 |
| 2018-04-03 | $0.003379 | $0.003633 | $0.002938 | $0.003207 | $7,915.36 | $14,946,235 |
| 2018-04-04 | $0.003233 | $0.003480 | $0.002871 | $0.003160 | $6,035.98 | $14,726,362 |
| 2018-04-05 | $0.003160 | $0.003289 | $0.002823 | $0.003046 | $3,613.96 | $14,194,158 |
| 2018-04-06 | $0.003031 | $0.004027 | $0.002901 | $0.003018 | $59,697.70 | $14,065,441 |
| 2018-04-07 | $0.003017 | $0.003797 | $0.002908 | $0.003100 | $32,675.20 | $14,447,677 |
| 2018-04-08 | $0.003099 | $0.003245 | $0.002783 | $0.002829 | $92,746.80 | $13,181,617 |
| 2018-04-09 | $0.002835 | $0.003441 | $0.002494 | $0.003155 | $209,316 | $14,703,946 |
| 2018-04-10 | $0.003169 | $0.003329 | $0.002777 | $0.003303 | $277,407 | $15,393,482 |
| 2018-04-11 | $0.003311 | $0.003340 | $0.002897 | $0.003102 | $447,779 | $14,457,743 |
| 2018-04-12 | $0.003087 | $0.003875 | $0.003026 | $0.003864 | $611,781 | $18,008,228 |
| 2018-04-13 | $0.003871 | $0.004446 | $0.003598 | $0.004193 | $56,437.60 | $19,541,229 |
| 2018-04-14 | $0.004194 | $0.004394 | $0.003621 | $0.004003 | $284,209 | $18,656,428 |
| 2018-04-15 | $0.004001 | $0.004120 | $0.003617 | $0.003718 | $127,453 | $17,329,038 |
| 2018-04-16 | $0.003722 | $0.004018 | $0.003581 | $0.004009 | $208,913 | $18,682,665 |
| 2018-04-17 | $0.004008 | $0.004012 | $0.003080 | $0.003086 | $170,477 | $14,382,526 |
| 2018-04-18 | $0.003088 | $0.004081 | $0.003080 | $0.004046 | $9,503.12 | $18,856,214 |
| 2018-04-19 | $0.004049 | $0.004196 | $0.003742 | $0.004076 | $269,230 | $18,994,158 |
| 2018-04-20 | $0.004071 | $0.004698 | $0.003945 | $0.004635 | $608,177 | $21,600,330 |
| 2018-04-21 | $0.004632 | $0.004644 | $0.004054 | $0.004251 | $499,147 | $19,810,687 |
| 2018-04-22 | $0.004234 | $0.004690 | $0.004150 | $0.004618 | $319,469 | $21,523,202 |
| 2018-04-23 | $0.004601 | $0.004744 | $0.004161 | $0.004216 | $187,191 | $19,645,713 |
| 2018-04-24 | $0.004216 | $0.004935 | $0.004216 | $0.004917 | $736,424 | $22,912,853 |
| 2018-04-25 | $0.004914 | $0.004945 | $0.003981 | $0.004048 | $481,613 | $18,867,026 |
| 2018-04-26 | $0.004088 | $0.004418 | $0.003990 | $0.004404 | $953,136 | $20,522,313 |
| 2018-04-27 | $0.004411 | $0.004623 | $0.003293 | $0.004385 | $914,565 | $20,433,954 |
| 2018-04-28 | $0.004347 | $0.004602 | $0.003378 | $0.003523 | $414,589 | $16,416,881 |
| 2018-04-29 | $0.003523 | $0.004576 | $0.002279 | $0.002706 | $311,030 | $12,609,334 |
| 2018-04-30 | $0.002706 | $0.004351 | $0.002684 | $0.004010 | $538,858 | $18,689,982 |