ATMChain ATM
Xếp hạng #?
10:18:34 23/10/2020
ATMChain (ATM)
Không theo dõi
Lịch sử giá ATMChain (ATM) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.001456 | $0.001759 | $0.001436 | $0.001468 | $102,130 | $6,839,575 |
| 2018-07-02 | $0.001468 | $0.001890 | $0.001453 | $0.001847 | $159,411 | $8,607,454 |
| 2018-07-03 | $0.001847 | $0.001882 | $0.001421 | $0.001435 | $22,217.50 | $6,685,459 |
| 2018-07-04 | $0.001435 | $0.001658 | $0.001296 | $0.001368 | $78,578.60 | $6,375,643 |
| 2018-07-05 | $0.001373 | $0.001617 | $0.001024 | $0.001548 | $117,310 | $7,214,029 |
| 2018-07-06 | $0.001547 | $0.001547 | $0.0009824 | $0.001193 | $81,946.70 | $5,560,373 |
| 2018-07-07 | $0.001192 | $0.001445 | $0.001057 | $0.001130 | $131,381 | $5,266,449 |
| 2018-07-08 | $0.001131 | $0.001485 | $0.001125 | $0.001448 | $134,716 | $6,748,187 |
| 2018-07-09 | $0.001448 | $0.001470 | $0.001121 | $0.001323 | $158,833 | $6,166,210 |
| 2018-07-10 | $0.001322 | $0.001337 | $0.001038 | $0.001047 | $254,112 | $4,877,641 |
| 2018-07-11 | $0.001222 | $0.001440 | $0.001109 | $0.001398 | $27,778.80 | $6,513,914 |
| 2018-07-12 | $0.001398 | $0.001718 | $0.001202 | $0.001418 | $30,386.40 | $6,609,916 |
| 2018-07-13 | $0.001421 | $0.001860 | $0.001325 | $0.001380 | $21,635.60 | $6,429,889 |
| 2018-07-14 | $0.001379 | $0.001445 | $0.001194 | $0.001247 | $14,943.00 | $5,813,520 |
| 2018-07-15 | $0.001247 | $0.001495 | $0.001170 | $0.001423 | $18,774.80 | $6,629,862 |
| 2018-07-16 | $0.001424 | $0.001525 | $0.001295 | $0.001480 | $14,826.90 | $6,897,782 |
| 2018-07-17 | $0.001477 | $0.001579 | $0.001204 | $0.001406 | $30,381.10 | $6,550,357 |
| 2018-07-18 | $0.001405 | $0.001571 | $0.001230 | $0.001524 | $13,319.90 | $7,100,691 |
| 2018-07-19 | $0.001523 | $0.001584 | $0.001325 | $0.001346 | $23,098.70 | $6,272,698 |
| 2018-07-20 | $0.001347 | $0.001518 | $0.001237 | $0.001463 | $9,132.15 | $6,816,180 |
| 2018-07-21 | $0.001462 | $0.001610 | $0.001042 | $0.001067 | $39,619.10 | $4,973,643 |
| 2018-07-22 | $0.001067 | $0.001610 | $0.001059 | $0.001335 | $9,450.57 | $6,219,943 |
| 2018-07-23 | $0.001422 | $0.001585 | $0.001346 | $0.001415 | $17,138.20 | $6,595,422 |
| 2018-07-24 | $0.001417 | $0.001514 | $0.001301 | $0.001514 | $7,855.30 | $7,053,435 |
| 2018-07-25 | $0.001491 | $0.001593 | $0.001139 | $0.001348 | $14,019.20 | $6,283,370 |
| 2018-07-26 | $0.001348 | $0.001410 | $0.0009472 | $0.001189 | $22,562.70 | $5,539,728 |
| 2018-07-27 | $0.001188 | $0.001432 | $0.0008045 | $0.001421 | $13,685.20 | $6,620,961 |
| 2018-07-28 | $0.001539 | $0.001544 | $0.001130 | $0.001139 | $13,618.80 | $5,308,997 |
| 2018-07-29 | $0.001141 | $0.001268 | $0.001076 | $0.001121 | $7,631.69 | $5,224,646 |
| 2018-07-30 | $0.001122 | $0.001218 | $0.0008831 | $0.001070 | $17,893.00 | $4,986,226 |
| 2018-07-31 | $0.001069 | $0.001073 | $0.0008421 | $0.0008574 | $21,880.30 | $3,995,514 |