ATMChain ATM
Xếp hạng #?
10:18:34 23/10/2020
ATMChain (ATM)
Không theo dõi
Lịch sử giá ATMChain (ATM) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0001245 | $0.0003469 | $0.0001017 | $0.0003385 | $292.28 | $1,577,466 |
| 2018-12-02 | $0.0003383 | $0.0004121 | $0.00006843 | $0.00007651 | $1,170.07 | $356,569 |
| 2018-12-03 | $0.00007663 | $0.0001350 | $0.00006698 | $0.00007900 | $210.42 | $368,162 |
| 2018-12-04 | $0.00007881 | $0.0001689 | $0.00007875 | $0.00009718 | $226.09 | $452,888 |
| 2018-12-05 | $0.00009722 | $0.0002588 | $0.00009313 | $0.0002366 | $324.91 | $1,102,654 |
| 2018-12-06 | $0.0002365 | $0.0002406 | $0.00007779 | $0.00009624 | $2,632.64 | $448,504 |
| 2018-12-07 | $0.00009617 | $0.0001518 | $0.00008501 | $0.00009234 | $518.40 | $430,328 |
| 2018-12-08 | $0.00009239 | $0.0001055 | $0.00009238 | $0.0001045 | $264.64 | $487,172 |
| 2018-12-09 | $0.0001042 | $0.0003017 | $0.00009806 | $0.0002732 | $372.24 | $1,273,311 |
| 2018-12-10 | $0.0002729 | $0.0003263 | $0.0001018 | $0.0002001 | $773.04 | $932,311 |
| 2018-12-11 | $0.0001998 | $0.0001998 | $0.00008038 | $0.00008224 | $233.12 | $383,239 |
| 2018-12-12 | $0.00008226 | $0.0001959 | $0.00007418 | $0.0001926 | $8.11 | $897,670 |
| 2018-12-13 | $0.0001927 | $0.0007056 | $0.00005486 | $0.00005836 | $245.06 | $271,966 |
| 2018-12-14 | $0.00005843 | $0.00009001 | $0.00005791 | $0.00007042 | $204.18 | $328,173 |
| 2018-12-15 | $0.00007042 | $0.00007047 | $0.00006309 | $0.00006321 | $15.47 | $294,590 |
| 2018-12-16 | $0.00006320 | $0.0003277 | $0.00006276 | $0.0002936 | $92.90 | $1,368,464 |
| 2018-12-17 | $0.0002938 | $0.0002938 | $0.00005332 | $0.00007614 | $1,637.45 | $354,822 |
| 2018-12-18 | $0.00007612 | $0.0001637 | $0.00007214 | $0.00009432 | $125.42 | $439,578 |
| 2018-12-19 | $0.00009462 | $0.0001962 | $0.00009404 | $0.0001947 | $225.37 | $907,249 |
| 2018-12-20 | $0.0001942 | $0.0002544 | $0.0001692 | $0.0001925 | $456.29 | $896,889 |
| 2018-12-21 | $0.0001919 | $0.0001979 | $0.0001069 | $0.0001106 | $184.78 | $515,635 |
| 2018-12-22 | $0.0001104 | $0.0002926 | $0.0001007 | $0.0002921 | $0.7107 | $1,361,495 |
| 2018-12-23 | $0.0002928 | $0.0002964 | $0.00007363 | $0.0001477 | $849.19 | $688,422 |
| 2018-12-24 | $0.0001477 | $0.0003783 | $0.0001091 | $0.0001091 | $1,783.65 | $508,321 |
| 2018-12-25 | $0.0001093 | $0.0001093 | $0.00007112 | $0.00007556 | $524.17 | $352,141 |
| 2018-12-26 | $0.00007560 | $0.0001060 | $0.00007170 | $0.00008141 | $380.35 | $379,387 |
| 2018-12-27 | $0.00008157 | $0.0001034 | $0.00007699 | $0.00009562 | $84.14 | $445,639 |
| 2018-12-28 | $0.00009573 | $0.00009618 | $0.00004106 | $0.00004872 | $1,236.45 | $227,038 |
| 2018-12-29 | $0.00004883 | $0.0001076 | $0.00004852 | $0.0001012 | $274.19 | $471,600 |
| 2018-12-30 | $0.0001008 | $0.0001009 | $0.00007417 | $0.00007600 | $19.00 | $354,198 |
| 2018-12-31 | $0.00007612 | $0.00007614 | $0.00004482 | $0.00004509 | $49.87 | $210,116 |