Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.001937 | $0.004066 | $0.001918 | $0.002167 | $655.63 | $15,479.11 |
| 2016-12-02 | $0.002169 | $0.003422 | $0.001405 | $0.002449 | $1,491.27 | $17,519.07 |
| 2016-12-03 | $0.002450 | $0.006582 | $0.002406 | $0.004382 | $2,979.29 | $31,385.20 |
| 2016-12-04 | $0.004382 | $0.007013 | $0.004378 | $0.006145 | $903.80 | $44,075.19 |
| 2016-12-05 | $0.006148 | $0.008168 | $0.001102 | $0.002662 | $1,478.47 | $19,116.79 |
| 2016-12-06 | $0.002662 | $0.02306 | $0.002536 | $0.01071 | $2,927.68 | $77,041.84 |
| 2016-12-07 | $0.01071 | $0.01071 | $0.004607 | $0.004878 | $318.42 | $35,139.01 |
| 2016-12-08 | $0.007592 | $0.01342 | $0.004835 | $0.01257 | $604.92 | $90,765.95 |
| 2016-12-09 | $0.01255 | $0.01258 | $0.002126 | $0.008228 | $5,094.33 | $59,469.56 |
| 2016-12-10 | $0.008227 | $0.01131 | $0.006519 | $0.01088 | $499.18 | $78,775.12 |
| 2016-12-11 | $0.01088 | $0.01088 | $0.006032 | $0.008055 | $1,391.16 | $58,401.44 |
| 2016-12-12 | $0.008055 | $0.008813 | $0.007140 | $0.008280 | $164.31 | $60,140.16 |
| 2016-12-13 | $0.008286 | $0.008308 | $0.003375 | $0.005953 | $674.43 | $43,281.24 |
| 2016-12-14 | $0.005945 | $0.005949 | $0.003531 | $0.003759 | $1,839.81 | $27,374.38 |
| 2016-12-15 | $0.003759 | $0.005058 | $0.003663 | $0.004254 | $29.78 | $31,023.43 |
| 2016-12-16 | $0.004257 | $0.004275 | $0.003450 | $0.004260 | $7.32 | $31,124.15 |
| 2016-12-17 | $0.004262 | $0.004425 | $0.003362 | $0.004350 | $737.42 | $31,873.25 |
| 2016-12-18 | $0.004350 | $0.005147 | $0.002133 | $0.003359 | $607.54 | $24,631.83 |
| 2016-12-19 | $0.003359 | $0.003853 | $0.001591 | $0.002900 | $924.76 | $21,304.19 |
| 2016-12-20 | $0.002899 | $0.003965 | $0.002868 | $0.003946 | $241.20 | $29,008.05 |
| 2016-12-21 | $0.003946 | $0.004077 | $0.002300 | $0.002318 | $117.90 | $17,052.48 |
| 2016-12-22 | $0.002317 | $0.003167 | $0.002317 | $0.003163 | $23.51 | $23,328.64 |
| 2016-12-23 | $0.003162 | $0.003335 | $0.002289 | $0.003057 | $60.89 | $22,566.52 |
| 2016-12-24 | $0.003058 | $0.003276 | $0.002650 | $0.002828 | $2.32 | $20,890.06 |
| 2016-12-25 | $0.002829 | $0.004968 | $0.002152 | $0.004414 | $569.19 | $32,703.33 |
| 2016-12-26 | $0.004416 | $0.007052 | $0.003970 | $0.004880 | $2,556.47 | $36,178.59 |
| 2016-12-27 | $0.004880 | $0.01039 | $0.004818 | $0.006580 | $14,350.80 | $48,831.74 |
| 2016-12-28 | $0.006583 | $0.009250 | $0.005748 | $0.007584 | $1,705.26 | $56,343.49 |
| 2016-12-29 | $0.007577 | $0.01031 | $0.007516 | $0.008634 | $26.01 | $64,488.30 |
| 2016-12-30 | $0.008634 | $0.01494 | $0.005264 | $0.01410 | $4,208.75 | $105,407 |
| 2016-12-31 | $0.01410 | $0.01411 | $0.006687 | $0.007007 | $749.50 | $52,383.78 |