Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.006934 | $0.007986 | $0.006570 | $0.007324 | $3,484.01 | $67,549.08 |
| 2017-04-02 | $0.007325 | $0.02701 | $0.007011 | $0.01098 | $4,359.87 | $101,313 |
| 2017-04-03 | $0.01109 | $0.04050 | $0.009098 | $0.01561 | $9,795.65 | $144,192 |
| 2017-04-04 | $0.01563 | $0.03935 | $0.01512 | $0.01844 | $7,344.86 | $170,433 |
| 2017-04-05 | $0.01845 | $0.02317 | $0.01640 | $0.01949 | $6,436.04 | $180,171 |
| 2017-04-06 | $0.01950 | $0.04525 | $0.01724 | $0.02545 | $11,436.50 | $235,353 |
| 2017-04-07 | $0.02527 | $0.04019 | $0.01994 | $0.02544 | $7,418.80 | $235,393 |
| 2017-04-08 | $0.02422 | $0.03760 | $0.02002 | $0.02082 | $8,133.06 | $192,688 |
| 2017-04-09 | $0.02083 | $0.03697 | $0.02077 | $0.02318 | $9,637.25 | $214,644 |
| 2017-04-10 | $0.02317 | $0.02971 | $0.01664 | $0.02246 | $2,132.99 | $208,064 |
| 2017-04-11 | $0.02247 | $0.02624 | $0.02160 | $0.02374 | $4,130.70 | $222,616 |
| 2017-04-12 | $0.02374 | $0.02384 | $0.004131 | $0.01818 | $2,888.97 | $171,374 |
| 2017-04-13 | $0.01813 | $0.02376 | $0.01665 | $0.02286 | $1,730.27 | $215,586 |
| 2017-04-14 | $0.02288 | $0.02571 | $0.02005 | $0.02393 | $1,624.22 | $225,727 |
| 2017-04-15 | $0.02392 | $0.02604 | $0.02352 | $0.02558 | $846.75 | $241,374 |
| 2017-04-16 | $0.02579 | $0.02742 | $0.01776 | $0.02035 | $1,247.12 | $192,037 |
| 2017-04-17 | $0.02039 | $0.02782 | $0.01836 | $0.02058 | $692.91 | $194,279 |
| 2017-04-18 | $0.02026 | $0.02732 | $0.02009 | $0.02183 | $510.10 | $206,126 |
| 2017-04-19 | $0.02184 | $0.02570 | $0.01473 | $0.01558 | $771.68 | $147,197 |
| 2017-04-20 | $0.01591 | $0.02851 | $0.01549 | $0.02754 | $556.78 | $260,213 |
| 2017-04-21 | $0.02745 | $0.03025 | $0.02434 | $0.02693 | $1,846.59 | $254,587 |
| 2017-04-22 | $0.02695 | $0.05234 | $0.02504 | $0.03699 | $12,180.20 | $354,662 |
| 2017-04-23 | $0.03700 | $0.09535 | $0.03693 | $0.04376 | $6,011.11 | $424,263 |
| 2017-04-24 | $0.04380 | $0.04599 | $0.03398 | $0.04270 | $2,788.81 | $414,120 |
| 2017-04-25 | $0.04302 | $0.04409 | $0.03680 | $0.04126 | $2,788.60 | $400,233 |
| 2017-04-26 | $0.04129 | $0.04131 | $0.03691 | $0.03771 | $1,280.92 | $365,878 |
| 2017-04-27 | $0.03779 | $0.03889 | $0.03625 | $0.03774 | $1,909.69 | $366,193 |
| 2017-04-28 | $0.03774 | $0.04292 | $0.02667 | $0.03403 | $1,014.57 | $330,344 |
| 2017-04-29 | $0.03363 | $0.03786 | $0.02574 | $0.02902 | $3,582.73 | $281,821 |
| 2017-04-30 | $0.02905 | $0.03684 | $0.02577 | $0.02668 | $2,195.21 | $259,200 |