ATMChain ATM
Xếp hạng #?
10:18:34 23/10/2020
ATMChain (ATM)
Không theo dõi
Lịch sử giá ATMChain (ATM) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.004023 | $0.004413 | $0.002989 | $0.004297 | $237,236 | $20,022,963 |
| 2018-05-02 | $0.004285 | $0.004402 | $0.003344 | $0.003428 | $335,948 | $15,975,738 |
| 2018-05-03 | $0.003501 | $0.004497 | $0.003494 | $0.004333 | $609,979 | $20,191,852 |
| 2018-05-04 | $0.004319 | $0.004821 | $0.004227 | $0.004356 | $395,080 | $20,300,064 |
| 2018-05-05 | $0.004360 | $0.005051 | $0.004347 | $0.004969 | $653,628 | $23,154,768 |
| 2018-05-06 | $0.004966 | $0.005019 | $0.004214 | $0.004521 | $495,248 | $21,070,176 |
| 2018-05-07 | $0.004524 | $0.004580 | $0.003836 | $0.004509 | $511,994 | $21,015,231 |
| 2018-05-08 | $0.004537 | $0.004567 | $0.004203 | $0.004482 | $116,141 | $20,888,331 |
| 2018-05-09 | $0.004454 | $0.004629 | $0.003982 | $0.003998 | $482,576 | $18,631,122 |
| 2018-05-10 | $0.004002 | $0.004504 | $0.004002 | $0.004040 | $732,845 | $18,828,112 |
| 2018-05-11 | $0.004043 | $0.004255 | $0.003562 | $0.003614 | $207,642 | $16,843,716 |
| 2018-05-12 | $0.003608 | $0.004018 | $0.003608 | $0.003978 | $66,187.60 | $18,540,619 |
| 2018-05-13 | $0.003974 | $0.004056 | $0.003649 | $0.003876 | $210,770 | $18,064,385 |
| 2018-05-14 | $0.003875 | $0.004091 | $0.003529 | $0.003773 | $298,556 | $17,584,096 |
| 2018-05-15 | $0.003768 | $0.004327 | $0.003346 | $0.004034 | $487,539 | $18,800,337 |
| 2018-05-16 | $0.004027 | $0.004027 | $0.003330 | $0.003448 | $333,497 | $16,067,546 |
| 2018-05-17 | $0.003452 | $0.004072 | $0.002694 | $0.003754 | $190,279 | $17,495,923 |
| 2018-05-18 | $0.003751 | $0.003851 | $0.002976 | $0.003849 | $61,918.30 | $17,935,481 |
| 2018-05-19 | $0.003848 | $0.003859 | $0.003419 | $0.003435 | $22,298.80 | $16,006,030 |
| 2018-05-20 | $0.003437 | $0.003823 | $0.003111 | $0.003794 | $23,715.00 | $17,682,288 |
| 2018-05-21 | $0.003764 | $0.003851 | $0.003108 | $0.003625 | $108,808 | $16,892,929 |
| 2018-05-22 | $0.003625 | $0.003660 | $0.002687 | $0.002709 | $112,060 | $12,625,925 |
| 2018-05-23 | $0.002703 | $0.003189 | $0.002511 | $0.002557 | $101,882 | $11,914,952 |
| 2018-05-24 | $0.002547 | $0.003364 | $0.002547 | $0.003324 | $56,851.30 | $15,488,832 |
| 2018-05-25 | $0.003327 | $0.003327 | $0.002739 | $0.002899 | $87,486.60 | $13,512,451 |
| 2018-05-26 | $0.002899 | $0.003142 | $0.002785 | $0.002790 | $20,838.10 | $13,000,659 |
| 2018-05-27 | $0.002791 | $0.002922 | $0.002539 | $0.002675 | $111,443 | $12,466,776 |
| 2018-05-28 | $0.002675 | $0.002804 | $0.002159 | $0.002507 | $107,777 | $11,681,239 |
| 2018-05-29 | $0.002522 | $0.002851 | $0.002215 | $0.002511 | $100,638 | $11,700,719 |
| 2018-05-30 | $0.002512 | $0.004753 | $0.002411 | $0.003904 | $260,737 | $18,192,683 |
| 2018-05-31 | $0.003854 | $0.004281 | $0.002622 | $0.003156 | $253,326 | $14,710,144 |