Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.003614 | $0.004045 | $0.003425 | $0.003663 | $2,154.33 | $29,104.01 |
| 2017-02-02 | $0.003684 | $0.004487 | $0.002333 | $0.003662 | $6,165.63 | $29,105.77 |
| 2017-02-03 | $0.003662 | $0.004397 | $0.003502 | $0.004275 | $1,929.02 | $33,989.24 |
| 2017-02-04 | $0.004281 | $0.006416 | $0.003161 | $0.005184 | $19,512.60 | $41,324.17 |
| 2017-02-05 | $0.005187 | $0.007020 | $0.004357 | $0.005672 | $11,826.20 | $45,510.66 |
| 2017-02-06 | $0.005660 | $0.007331 | $0.004459 | $0.007226 | $3,166.61 | $58,099.58 |
| 2017-02-07 | $0.007242 | $0.008823 | $0.005834 | $0.006596 | $3,203.73 | $53,796.63 |
| 2017-02-08 | $0.006602 | $0.008838 | $0.005663 | $0.005680 | $705.20 | $46,670.98 |
| 2017-02-09 | $0.005689 | $0.007382 | $0.003980 | $0.004549 | $2,936.58 | $37,517.98 |
| 2017-02-10 | $0.004555 | $0.005907 | $0.004255 | $0.005371 | $2,331.31 | $44,389.40 |
| 2017-02-11 | $0.005372 | $0.01013 | $0.005158 | $0.006580 | $1,798.05 | $54,468.65 |
| 2017-02-12 | $0.006269 | $0.009412 | $0.004096 | $0.007071 | $2,563.01 | $58,568.09 |
| 2017-02-13 | $0.007069 | $0.008534 | $0.005045 | $0.005987 | $1,526.81 | $49,598.28 |
| 2017-02-14 | $0.005993 | $0.007180 | $0.005026 | $0.007176 | $1,275.65 | $59,458.50 |
| 2017-02-15 | $0.007188 | $0.007198 | $0.005095 | $0.005812 | $1,927.06 | $48,173.25 |
| 2017-02-16 | $0.005430 | $0.006885 | $0.004436 | $0.005569 | $1,589.91 | $46,324.29 |
| 2017-02-17 | $0.005325 | $0.007101 | $0.004585 | $0.006314 | $27,365.10 | $52,736.30 |
| 2017-02-18 | $0.006276 | $0.009488 | $0.005422 | $0.006404 | $10,198.50 | $53,537.56 |
| 2017-02-19 | $0.006406 | $0.008233 | $0.005967 | $0.006613 | $1,365.65 | $55,308.61 |
| 2017-02-20 | $0.006618 | $0.007064 | $0.006314 | $0.006606 | $996.86 | $55,260.46 |
| 2017-02-21 | $0.006601 | $0.007153 | $0.005557 | $0.005643 | $1,142.47 | $47,267.73 |
| 2017-02-22 | $0.005640 | $0.006246 | $0.005601 | $0.005818 | $973.93 | $48,759.90 |
| 2017-02-23 | $0.005998 | $0.006230 | $0.004551 | $0.005770 | $3,790.29 | $48,392.01 |
| 2017-02-24 | $0.005800 | $0.007777 | $0.005270 | $0.007288 | $8,871.02 | $61,165.00 |
| 2017-02-25 | $0.007342 | $0.007368 | $0.005523 | $0.006957 | $17,231.00 | $58,427.20 |
| 2017-02-26 | $0.006959 | $0.009813 | $0.006269 | $0.007430 | $16,345.20 | $62,431.03 |
| 2017-02-27 | $0.007421 | $0.009153 | $0.006634 | $0.008298 | $19,612.00 | $70,742.50 |
| 2017-02-28 | $0.008304 | $0.009073 | $0.006914 | $0.007612 | $3,817.06 | $65,412.69 |