ATMChain ATM
Xếp hạng #?
10:18:34 23/10/2020
ATMChain (ATM)
Không theo dõi
Lịch sử giá ATMChain (ATM) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.003161 | $0.003578 | $0.002541 | $0.003038 | $36,267.00 | $14,160,138 |
| 2018-06-02 | $0.003030 | $0.003614 | $0.002689 | $0.003607 | $120,253 | $16,807,553 |
| 2018-06-03 | $0.003597 | $0.003763 | $0.002797 | $0.003730 | $140,278 | $17,384,962 |
| 2018-06-04 | $0.003727 | $0.003769 | $0.002687 | $0.002852 | $27,852.90 | $13,290,994 |
| 2018-06-05 | $0.002853 | $0.003119 | $0.002611 | $0.002643 | $92,368.30 | $12,316,575 |
| 2018-06-06 | $0.002638 | $0.003118 | $0.002506 | $0.002586 | $73,984.30 | $12,050,426 |
| 2018-06-07 | $0.002586 | $0.003593 | $0.002311 | $0.002774 | $18,263.30 | $12,928,144 |
| 2018-06-08 | $0.002777 | $0.003393 | $0.002535 | $0.002562 | $93,064.40 | $11,940,117 |
| 2018-06-09 | $0.002562 | $0.003465 | $0.002526 | $0.002593 | $178,814 | $12,082,163 |
| 2018-06-10 | $0.002597 | $0.003005 | $0.002256 | $0.002379 | $177,063 | $11,085,421 |
| 2018-06-11 | $0.002385 | $0.002599 | $0.002262 | $0.002398 | $204,497 | $11,173,314 |
| 2018-06-12 | $0.002398 | $0.002575 | $0.002128 | $0.002153 | $222,530 | $10,031,730 |
| 2018-06-13 | $0.002161 | $0.002317 | $0.002049 | $0.002277 | $217,400 | $10,613,800 |
| 2018-06-14 | $0.002283 | $0.002495 | $0.002017 | $0.002471 | $311,717 | $11,516,031 |
| 2018-06-15 | $0.002471 | $0.002479 | $0.002119 | $0.002138 | $240,645 | $9,965,927 |
| 2018-06-16 | $0.002133 | $0.002452 | $0.002131 | $0.002203 | $88,334.10 | $10,268,846 |
| 2018-06-17 | $0.002200 | $0.002323 | $0.002184 | $0.002258 | $40,261.40 | $10,522,179 |
| 2018-06-18 | $0.002256 | $0.002366 | $0.001706 | $0.002331 | $129,474 | $10,864,197 |
| 2018-06-19 | $0.002330 | $0.002409 | $0.001701 | $0.001753 | $201,062 | $8,169,014 |
| 2018-06-20 | $0.001754 | $0.002338 | $0.001708 | $0.002261 | $315,085 | $10,538,770 |
| 2018-06-21 | $0.002260 | $0.002354 | $0.001837 | $0.001932 | $214,467 | $9,002,646 |
| 2018-06-22 | $0.001931 | $0.002154 | $0.001689 | $0.001879 | $175,733 | $8,757,888 |
| 2018-06-23 | $0.001880 | $0.001920 | $0.001536 | $0.001545 | $138,445 | $7,200,467 |
| 2018-06-24 | $0.001545 | $0.001871 | $0.001430 | $0.001793 | $138,609 | $8,355,333 |
| 2018-06-25 | $0.001786 | $0.001880 | $0.001502 | $0.001622 | $199,602 | $7,557,259 |
| 2018-06-26 | $0.001622 | $0.001895 | $0.001531 | $0.001566 | $75,368.30 | $7,298,473 |
| 2018-06-27 | $0.001562 | $0.002120 | $0.001543 | $0.002112 | $67,126.40 | $9,841,637 |
| 2018-06-28 | $0.002114 | $0.002117 | $0.001569 | $0.001579 | $106,176 | $7,358,032 |
| 2018-06-29 | $0.001579 | $0.001739 | $0.001467 | $0.001559 | $101,122 | $7,264,919 |
| 2018-06-30 | $0.001560 | $0.001859 | $0.001420 | $0.001451 | $115,199 | $6,761,329 |