ATMChain ATM
Xếp hạng #?
10:18:34 23/10/2020
ATMChain (ATM)
Không theo dõi
Lịch sử giá ATMChain (ATM) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0005769 | $0.0006302 | $0.0004941 | $0.0005772 | $5,818.40 | $2,690,024 |
| 2018-09-02 | $0.0005775 | $0.0005785 | $0.0003731 | $0.0005615 | $7,808.81 | $2,616,592 |
| 2018-09-03 | $0.0005615 | $0.0005892 | $0.0004560 | $0.0005335 | $6,701.76 | $2,486,411 |
| 2018-09-04 | $0.0005336 | $0.0006323 | $0.0003967 | $0.0005379 | $5,332.69 | $2,506,562 |
| 2018-09-05 | $0.0005381 | $0.0005969 | $0.0003485 | $0.0004683 | $4,451.24 | $2,182,640 |
| 2018-09-06 | $0.0004689 | $0.0005165 | $0.0003499 | $0.0003756 | $4,130.57 | $1,750,501 |
| 2018-09-07 | $0.0003754 | $0.0005760 | $0.0003747 | $0.0004511 | $5,399.80 | $2,102,483 |
| 2018-09-08 | $0.0004517 | $0.0005181 | $0.0003749 | $0.0003835 | $3,911.31 | $1,787,336 |
| 2018-09-09 | $0.0003833 | $0.0005098 | $0.0003227 | $0.0004460 | $4,899.58 | $2,078,389 |
| 2018-09-10 | $0.0004457 | $0.0004504 | $0.0003175 | $0.0004385 | $4,193.85 | $2,043,442 |
| 2018-09-11 | $0.0004392 | $0.0005507 | $0.0004312 | $0.0005045 | $3,936.54 | $2,351,114 |
| 2018-09-12 | $0.0005046 | $0.0005054 | $0.0003676 | $0.0004304 | $5,454.93 | $2,005,810 |
| 2018-09-13 | $0.0004308 | $0.0004663 | $0.0003256 | $0.0004062 | $3,905.51 | $1,893,236 |
| 2018-09-14 | $0.0004054 | $0.0004729 | $0.0003258 | $0.0003264 | $5,019.63 | $1,520,889 |
| 2018-09-15 | $0.0003259 | $0.0005701 | $0.0003246 | $0.0005539 | $6,447.45 | $2,581,439 |
| 2018-09-16 | $0.0005607 | $0.0006062 | $0.0003894 | $0.0003950 | $5,973.34 | $1,840,603 |
| 2018-09-17 | $0.0004521 | $0.0004547 | $0.0003298 | $0.0003777 | $6,465.63 | $1,760,218 |
| 2018-09-18 | $0.0003777 | $0.0004782 | $0.0003696 | $0.0003823 | $4,069.88 | $1,781,515 |
| 2018-09-19 | $0.0003823 | $0.0005012 | $0.0003733 | $0.0003778 | $3,961.84 | $1,760,814 |
| 2018-09-20 | $0.0003780 | $0.0004396 | $0.0002954 | $0.0003485 | $6,507.44 | $1,623,881 |
| 2018-09-21 | $0.0003485 | $0.0003945 | $0.0002846 | $0.0003406 | $7,084.08 | $1,587,275 |
| 2018-09-22 | $0.0003409 | $0.0004078 | $0.0002720 | $0.0003419 | $5,049.61 | $1,593,394 |
| 2018-09-23 | $0.0003421 | $0.0004036 | $0.0002817 | $0.0003477 | $5,338.24 | $1,620,470 |
| 2018-09-24 | $0.0003444 | $0.0004008 | $0.0002883 | $0.0003290 | $4,321.83 | $1,533,299 |
| 2018-09-25 | $0.0003287 | $0.0003883 | $0.0002195 | $0.0003061 | $10,404.70 | $1,426,462 |
| 2018-09-26 | $0.0003060 | $0.0004063 | $0.0002595 | $0.0004055 | $4,960.18 | $1,889,876 |
| 2018-09-27 | $0.0004060 | $0.0004071 | $0.0002663 | $0.0003370 | $6,279.73 | $1,570,740 |
| 2018-09-28 | $0.0003371 | $0.0004448 | $0.0002772 | $0.0003090 | $5,948.81 | $1,440,229 |
| 2018-09-29 | $0.0003089 | $0.0004269 | $0.0002707 | $0.0004269 | $5,222.71 | $1,989,429 |
| 2018-09-30 | $0.0003635 | $0.0004917 | $0.0003560 | $0.0003981 | $5,993.06 | $1,855,036 |