Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.007612 | $0.008481 | $0.006569 | $0.007129 | $4,105.93 | $61,295.35 |
| 2017-03-02 | $0.007142 | $0.007758 | $0.005802 | $0.006420 | $1,521.61 | $55,203.79 |
| 2017-03-03 | $0.006418 | $0.006857 | $0.005560 | $0.005715 | $1,030.88 | $49,153.27 |
| 2017-03-04 | $0.005726 | $0.007561 | $0.005486 | $0.006059 | $1,176.53 | $52,141.48 |
| 2017-03-05 | $0.006055 | $0.006707 | $0.005609 | $0.005740 | $1,815.82 | $49,403.65 |
| 2017-03-06 | $0.005742 | $0.006560 | $0.005659 | $0.005913 | $2,073.91 | $50,899.55 |
| 2017-03-07 | $0.005915 | $0.006536 | $0.005131 | $0.005976 | $1,940.31 | $51,451.87 |
| 2017-03-08 | $0.005974 | $0.006039 | $0.004988 | $0.004996 | $1,238.46 | $43,021.19 |
| 2017-03-09 | $0.004997 | $0.005847 | $0.004957 | $0.005437 | $1,192.03 | $46,834.55 |
| 2017-03-10 | $0.005314 | $0.007349 | $0.005157 | $0.005296 | $42,588.60 | $45,691.30 |
| 2017-03-11 | $0.005294 | $0.007907 | $0.005294 | $0.005985 | $3,328.67 | $51,657.34 |
| 2017-03-12 | $0.005989 | $0.008232 | $0.005967 | $0.006821 | $1,701.10 | $58,885.38 |
| 2017-03-13 | $0.006823 | $0.008245 | $0.006054 | $0.006841 | $2,362.19 | $59,062.66 |
| 2017-03-14 | $0.006545 | $0.007462 | $0.005297 | $0.006288 | $3,285.61 | $54,296.53 |
| 2017-03-15 | $0.006289 | $0.007417 | $0.005413 | $0.005963 | $3,189.48 | $52,069.45 |
| 2017-03-16 | $0.006593 | $0.006660 | $0.005225 | $0.006078 | $2,531.97 | $53,999.33 |
| 2017-03-17 | $0.006039 | $0.006259 | $0.005086 | $0.005349 | $2,282.41 | $47,781.09 |
| 2017-03-18 | $0.005347 | $0.006173 | $0.004689 | $0.005459 | $1,824.63 | $48,776.03 |
| 2017-03-19 | $0.005475 | $0.008026 | $0.004996 | $0.007801 | $5,716.73 | $69,723.27 |
| 2017-03-20 | $0.007501 | $0.01113 | $0.005608 | $0.007091 | $18,969.20 | $63,397.70 |
| 2017-03-21 | $0.007098 | $0.02349 | $0.007098 | $0.01177 | $24,520.20 | $105,285 |
| 2017-03-22 | $0.01166 | $0.01280 | $0.007618 | $0.007694 | $2,761.82 | $68,862.28 |
| 2017-03-23 | $0.007701 | $0.01009 | $0.007476 | $0.008378 | $2,429.33 | $74,998.74 |
| 2017-03-24 | $0.008377 | $0.009183 | $0.006993 | $0.007985 | $4,205.12 | $71,497.56 |
| 2017-03-25 | $0.007423 | $0.008331 | $0.005815 | $0.007488 | $7,376.12 | $67,054.26 |
| 2017-03-26 | $0.007498 | $0.007947 | $0.006168 | $0.007734 | $3,083.40 | $69,264.93 |
| 2017-03-27 | $0.007776 | $0.009309 | $0.006479 | $0.007434 | $2,276.27 | $66,608.53 |
| 2017-03-28 | $0.007426 | $0.008881 | $0.006907 | $0.007434 | $2,612.27 | $66,620.04 |
| 2017-03-29 | $0.007447 | $0.007658 | $0.005754 | $0.007098 | $3,555.08 | $64,414.39 |
| 2017-03-30 | $0.007620 | $0.007620 | $0.005960 | $0.006900 | $3,493.14 | $63,466.73 |
| 2017-03-31 | $0.006902 | $0.007026 | $0.006297 | $0.006652 | $1,614.94 | $61,336.75 |