ATMChain ATM
Xếp hạng #?
10:18:34 23/10/2020
ATMChain (ATM)
Không theo dõi
Lịch sử giá ATMChain (ATM) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00008195 | $0.00008319 | $0.00004119 | $0.00008299 | $146.44 | $386,747 |
| 2019-04-02 | $0.00008306 | $0.00009818 | $0.00004634 | $0.00009745 | $8.92 | $454,129 |
| 2019-04-03 | $0.00009750 | $0.0001061 | $0.00009745 | $0.00009929 | $0.9928 | $462,714 |
| 2019-04-04 | $0.00009934 | $0.0001012 | $0.00009647 | $0.00009827 | $138.98 | $457,964 |
| 2019-04-05 | $0.00009826 | $0.0001011 | $0.00009824 | $0.0001007 | $2.01 | $469,400 |
| 2019-04-06 | $0.0001007 | $0.0001007 | $0.00009997 | $0.0001004 | $0 | $467,680 |
| 2019-04-07 | $0.0001004 | $0.0001004 | $0.0001004 | $0.0001004 | $0 | $467,680 |
| 2019-04-08 | $0.0001004 | $0.0001059 | $0.00005208 | $0.0001056 | $124.79 | $492,188 |
| 2019-04-09 | $0.0001056 | $0.0001056 | $0.00005151 | $0.0001039 | $608.62 | $484,198 |
| 2019-04-10 | $0.0001039 | $0.0001047 | $0.00005226 | $0.00005314 | $66.64 | $247,625 |
| 2019-04-11 | $0.00005316 | $0.00005341 | $0.00005180 | $0.00005217 | $0 | $243,145 |
| 2019-04-12 | $0.00005217 | $0.00005217 | $0.00005217 | $0.00005217 | $0 | $243,145 |
| 2019-04-13 | $0.00005217 | $0.00005217 | $0.00005217 | $0.00005217 | $0 | $243,145 |
| 2019-04-14 | $0.00005217 | $0.00005217 | $0.00005092 | $0.00005154 | $41.27 | $240,208 |
| 2019-04-15 | $0.00005154 | $0.00005185 | $0.00005004 | $0.00005048 | $268.63 | $235,260 |
| 2019-04-16 | $0.00005048 | $0.0001017 | $0.00005033 | $0.00005219 | $48.72 | $243,205 |
| 2019-04-17 | $0.00005216 | $0.0001049 | $0.00005194 | $0.0001046 | $0.6246 | $487,481 |
| 2019-04-18 | $0.0001046 | $0.0001059 | $0.00005234 | $0.00005284 | $0.6544 | $246,240 |
| 2019-04-19 | $0.00005284 | $0.00005284 | $0.00005211 | $0.00005260 | $0 | $245,115 |
| 2019-04-20 | $0.00005260 | $0.00005350 | $0.00005260 | $0.00005315 | $5.75 | $247,700 |
| 2019-04-21 | $0.00005317 | $0.0001060 | $0.00005297 | $0.0001059 | $0.6410 | $493,328 |
| 2019-04-22 | $0.0001058 | $0.0001059 | $0.0001051 | $0.0001058 | $0 | $493,205 |
| 2019-04-23 | $0.0001058 | $0.0001058 | $0.0001058 | $0.0001058 | $0 | $493,205 |
| 2019-04-24 | $0.0001058 | $0.0001058 | $0.0001058 | $0.0001058 | $0 | $493,205 |
| 2019-04-25 | $0.0001058 | $0.0001058 | $0.0001058 | $0.0001058 | $0 | $493,205 |
| 2019-04-26 | $0.0001058 | $0.0001058 | $0.00005177 | $0.00005259 | $16.97 | $245,091 |
| 2019-04-27 | $0.00005262 | $0.00005282 | $0.00005225 | $0.00005263 | $0 | $245,251 |
| 2019-04-28 | $0.00005263 | $0.00005263 | $0.00005263 | $0.00005263 | $0 | $245,251 |
| 2019-04-29 | $0.00005263 | $0.00005263 | $0.00005202 | $0.00005242 | $4.42 | $244,271 |
| 2019-04-30 | $0.00005242 | $0.00005363 | $0.00005216 | $0.00005349 | $17.14 | $249,269 |