Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.007007 | $0.01201 | $0.006971 | $0.008590 | $370.78 | $64,244.52 |
| 2017-01-02 | $0.008592 | $0.01394 | $0.008578 | $0.01034 | $8,866.83 | $77,332.50 |
| 2017-01-03 | $0.01034 | $0.01342 | $0.01026 | $0.01045 | $19.01 | $78,543.97 |
| 2017-01-04 | $0.01045 | $0.01564 | $0.009728 | $0.01086 | $1,244.48 | $81,600.52 |
| 2017-01-05 | $0.01087 | $0.01384 | $0.008140 | $0.01110 | $485.59 | $83,445.90 |
| 2017-01-06 | $0.01111 | $0.01147 | $0.006217 | $0.006484 | $35.03 | $48,962.17 |
| 2017-01-07 | $0.006493 | $0.007325 | $0.005800 | $0.007283 | $73.55 | $55,329.02 |
| 2017-01-08 | $0.007280 | $0.02073 | $0.006301 | $0.01742 | $5,123.48 | $132,762 |
| 2017-01-09 | $0.01745 | $0.02213 | $0.006896 | $0.009886 | $1,063.87 | $75,349.94 |
| 2017-01-10 | $0.009874 | $0.01352 | $0.006566 | $0.006571 | $1,164.72 | $50,184.25 |
| 2017-01-11 | $0.006570 | $0.01148 | $0.005939 | $0.006376 | $4,162.59 | $48,803.80 |
| 2017-01-12 | $0.006376 | $0.008156 | $0.004778 | $0.006495 | $2,343.66 | $49,802.65 |
| 2017-01-13 | $0.006486 | $0.006524 | $0.005134 | $0.006249 | $432.00 | $48,121.38 |
| 2017-01-14 | $0.006249 | $0.006333 | $0.004205 | $0.005310 | $2,152.80 | $41,006.97 |
| 2017-01-15 | $0.005306 | $0.005484 | $0.004072 | $0.005482 | $432.46 | $42,404.57 |
| 2017-01-16 | $0.005482 | $0.006806 | $0.003122 | $0.006729 | $1,464.26 | $52,266.99 |
| 2017-01-17 | $0.006731 | $0.008379 | $0.004138 | $0.005444 | $46.34 | $42,383.02 |
| 2017-01-18 | $0.005456 | $0.006026 | $0.004048 | $0.006026 | $123.11 | $47,102.15 |
| 2017-01-19 | $0.006026 | $0.006099 | $0.004088 | $0.005752 | $333.32 | $45,085.21 |
| 2017-01-20 | $0.005750 | $0.005750 | $0.003321 | $0.004518 | $550.30 | $35,452.60 |
| 2017-01-21 | $0.004518 | $0.004885 | $0.003204 | $0.003839 | $1,122.36 | $30,140.20 |
| 2017-01-22 | $0.003841 | $0.003850 | $0.003174 | $0.003267 | $221.47 | $25,655.98 |
| 2017-01-23 | $0.003274 | $0.003803 | $0.002970 | $0.003586 | $82.58 | $28,168.71 |
| 2017-01-24 | $0.003544 | $0.004465 | $0.003132 | $0.003302 | $98.26 | $25,941.55 |
| 2017-01-25 | $0.003302 | $0.004120 | $0.003164 | $0.004120 | $307.60 | $32,381.85 |
| 2017-01-26 | $0.004124 | $0.004440 | $0.003196 | $0.003405 | $1,472.43 | $26,797.29 |
| 2017-01-27 | $0.003405 | $0.003690 | $0.003178 | $0.003452 | $613.03 | $27,175.76 |
| 2017-01-28 | $0.003452 | $0.005105 | $0.003057 | $0.004233 | $144.89 | $33,330.96 |
| 2017-01-29 | $0.004235 | $0.004541 | $0.002984 | $0.004531 | $133.74 | $35,688.69 |
| 2017-01-30 | $0.004531 | $0.005244 | $0.003342 | $0.003783 | $2,218.35 | $29,812.30 |
| 2017-01-31 | $0.003945 | $0.004243 | $0.003310 | $0.003614 | $2,964.57 | $28,662.63 |