Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0006063 | $0.0006238 | $0.0004395 | $0.0004499 | $6.60 | $3,101.36 |
| 2016-11-02 | $0.0004502 | $0.0005100 | $0.0003910 | $0.0005100 | $39.85 | $3,519.27 |
| 2016-11-03 | $0.0005122 | $0.0005370 | $0.0004220 | $0.0004821 | $23.08 | $3,329.26 |
| 2016-11-04 | $0.0004824 | $0.0004915 | $0.0003438 | $0.0004641 | $36.03 | $3,207.73 |
| 2016-11-05 | $0.0004643 | $0.001058 | $0.0004622 | $0.0006163 | $180.82 | $4,263.38 |
| 2016-11-06 | $0.0006166 | $0.0006260 | $0.0005078 | $0.0005957 | $11.39 | $4,123.55 |
| 2016-11-07 | $0.0005957 | $0.0005957 | $0.0004945 | $0.0005016 | $6.32 | $3,476.00 |
| 2016-11-08 | $0.0005016 | $0.0006309 | $0.0004951 | $0.0005019 | $4.66 | $3,480.37 |
| 2016-11-09 | $0.0005019 | $0.0005612 | $0.0002213 | $0.0002223 | $141.31 | $1,542.63 |
| 2016-11-10 | $0.0002222 | $0.0004003 | $0.0001115 | $0.0001853 | $132.10 | $1,287.26 |
| 2016-11-11 | $0.0001854 | $0.0002561 | $0.0001574 | $0.0002501 | $16.00 | $1,737.03 |
| 2016-11-12 | $0.0002502 | $0.004882 | $0.0002213 | $0.004837 | $107.85 | $33,631.63 |
| 2016-11-13 | $0.004838 | $0.004839 | $0.0003099 | $0.002203 | $39.46 | $15,319.04 |
| 2016-11-14 | $0.002203 | $0.002213 | $0.0001043 | $0.0002077 | $19.83 | $1,444.95 |
| 2016-11-15 | $0.0002079 | $0.0003069 | $0.0002078 | $0.0002934 | $156.88 | $2,042.40 |
| 2016-11-16 | $0.0002934 | $0.0003376 | $0.0002007 | $0.0002009 | $6.83 | $1,399.49 |
| 2016-11-17 | $0.0002011 | $0.0004186 | $0.0002011 | $0.0004186 | $107.87 | $2,917.64 |
| 2016-11-18 | $0.0004184 | $0.0008711 | $0.0003393 | $0.0008711 | $187.12 | $6,078.42 |
| 2016-11-19 | $0.0008712 | $0.001362 | $0.0006069 | $0.001200 | $492.14 | $8,386.46 |
| 2016-11-20 | $0.001201 | $0.001206 | $0.0005819 | $0.0005925 | $271.07 | $4,166.03 |
| 2016-11-21 | $0.0005925 | $0.0006588 | $0.0004928 | $0.0005126 | $268.90 | $3,607.49 |
| 2016-11-22 | $0.0005123 | $0.001333 | $0.0005109 | $0.0007057 | $277.70 | $4,973.81 |
| 2016-11-23 | $0.0007057 | $0.001308 | $0.0005473 | $0.0006782 | $213.61 | $4,786.63 |
| 2016-11-24 | $0.0006782 | $0.001035 | $0.0006782 | $0.001022 | $227.69 | $7,219.97 |
| 2016-11-25 | $0.001022 | $0.001067 | $0.0007053 | $0.001067 | $65.96 | $7,553.82 |
| 2016-11-26 | $0.001067 | $0.001253 | $0.001001 | $0.001138 | $255.16 | $8,066.62 |
| 2016-11-27 | $0.001137 | $0.001360 | $0.0007845 | $0.001274 | $339.78 | $9,039.98 |
| 2016-11-28 | $0.001275 | $0.001402 | $0.0009139 | $0.001109 | $1,455.68 | $7,882.65 |
| 2016-11-29 | $0.001109 | $0.001766 | $0.0007642 | $0.001292 | $437.42 | $9,197.66 |
| 2016-11-30 | $0.001293 | $0.001997 | $0.001293 | $0.001937 | $374.47 | $13,817.92 |