Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.02761 | $0.03307 | $0.02685 | $0.02907 | $3,906.56 | $282,480 |
| 2017-05-02 | $0.02924 | $0.03440 | $0.02852 | $0.03090 | $3,178.13 | $300,378 |
| 2017-05-03 | $0.03092 | $0.03610 | $0.02973 | $0.03359 | $2,819.28 | $326,604 |
| 2017-05-04 | $0.03396 | $0.03725 | $0.03014 | $0.03315 | $3,662.21 | $322,379 |
| 2017-05-05 | $0.03248 | $0.04976 | $0.02269 | $0.03450 | $5,292.62 | $341,014 |
| 2017-05-06 | $0.03453 | $0.05323 | $0.03313 | $0.04004 | $10,651.00 | $399,380 |
| 2017-05-07 | $0.03949 | $0.04815 | $0.02813 | $0.02847 | $1,989.79 | $284,087 |
| 2017-05-08 | $0.02847 | $0.04067 | $0.02847 | $0.03561 | $5,264.81 | $355,391 |
| 2017-05-09 | $0.03674 | $0.04564 | $0.03379 | $0.03632 | $5,243.63 | $362,600 |
| 2017-05-10 | $0.03628 | $0.04160 | $0.03387 | $0.03604 | $5,637.21 | $359,955 |
| 2017-05-11 | $0.03610 | $0.04258 | $0.03516 | $0.03772 | $6,633.59 | $376,883 |
| 2017-05-12 | $0.03776 | $0.04266 | $0.02621 | $0.02842 | $2,576.18 | $284,045 |
| 2017-05-13 | $0.02750 | $0.03303 | $0.02750 | $0.03116 | $2,247.99 | $311,497 |
| 2017-05-14 | $0.03122 | $0.03703 | $0.02924 | $0.03122 | $2,750.26 | $312,175 |
| 2017-05-15 | $0.03065 | $0.03542 | $0.02974 | $0.03045 | $769.43 | $304,577 |
| 2017-05-16 | $0.03041 | $0.03100 | $0.02418 | $0.02977 | $683.51 | $297,850 |
| 2017-05-17 | $0.03011 | $0.05648 | $0.02702 | $0.05548 | $707.99 | $555,152 |
| 2017-05-18 | $0.05543 | $0.05967 | $0.02977 | $0.03081 | $412.86 | $308,335 |
| 2017-05-19 | $0.03172 | $0.03648 | $0.02862 | $0.03644 | $611.54 | $364,796 |
| 2017-05-20 | $0.03640 | $0.03759 | $0.01604 | $0.02937 | $1,265.89 | $294,061 |
| 2017-05-21 | $0.02913 | $0.03652 | $0.02913 | $0.03591 | $626.65 | $359,736 |
| 2017-05-22 | $0.03606 | $0.03748 | $0.02082 | $0.02838 | $1,142.66 | $284,310 |
| 2017-05-23 | $0.02834 | $0.03154 | $0.02072 | $0.03059 | $941.36 | $306,565 |
| 2017-05-24 | $0.03063 | $0.03998 | $0.02919 | $0.03079 | $3,153.51 | $308,586 |
| 2017-05-25 | $0.03073 | $0.03852 | $0.03015 | $0.03145 | $1,648.30 | $315,416 |
| 2017-05-26 | $0.03069 | $0.03389 | $0.02212 | $0.02400 | $4,031.96 | $240,790 |
| 2017-05-27 | $0.02278 | $0.02429 | $0.01427 | $0.01984 | $1,064.36 | $199,049 |
| 2017-05-28 | $0.01973 | $0.03191 | $0.01883 | $0.02210 | $631.93 | $221,787 |
| 2017-05-29 | $0.02205 | $0.02740 | $0.01904 | $0.02230 | $423.27 | $223,865 |
| 2017-05-30 | $0.02239 | $0.03168 | $0.02015 | $0.02133 | $1,347.69 | $214,205 |
| 2017-05-31 | $0.02147 | $0.02454 | $0.01874 | $0.02361 | $937.71 | $237,227 |