Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.02321 | $0.02901 | $0.01972 | $0.02901 | $1,025.35 | $291,511 |
| 2017-06-02 | $0.02832 | $0.03349 | $0.02313 | $0.03111 | $1,254.26 | $312,637 |
| 2017-06-03 | $0.03121 | $0.03537 | $0.02461 | $0.02576 | $531.69 | $258,943 |
| 2017-06-04 | $0.02602 | $0.02993 | $0.02384 | $0.02685 | $650.94 | $274,505 |
| 2017-06-05 | $0.02685 | $0.03586 | $0.02685 | $0.03248 | $2,601.97 | $343,909 |
| 2017-06-06 | $0.03253 | $0.04049 | $0.03167 | $0.03207 | $1,329.47 | $342,619 |
| 2017-06-07 | $0.03208 | $0.03985 | $0.02966 | $0.03015 | $3,971.11 | $322,078 |
| 2017-06-08 | $0.03030 | $0.08101 | $0.03030 | $0.04357 | $4,685.09 | $465,769 |
| 2017-06-09 | $0.04414 | $0.04690 | $0.03695 | $0.04102 | $785.68 | $438,657 |
| 2017-06-10 | $0.04108 | $0.06030 | $0.03978 | $0.04261 | $1,871.20 | $455,824 |
| 2017-06-11 | $0.04259 | $0.05765 | $0.04238 | $0.05605 | $771.06 | $599,916 |
| 2017-06-12 | $0.05598 | $0.05615 | $0.04063 | $0.04317 | $88.28 | $462,148 |
| 2017-06-13 | $0.04303 | $0.04697 | $0.04255 | $0.04475 | $262.81 | $479,138 |
| 2017-06-14 | $0.04473 | $0.05059 | $0.03645 | $0.04151 | $9,852.97 | $444,657 |
| 2017-06-15 | $0.04151 | $0.04218 | $0.03138 | $0.03973 | $1,155.00 | $425,652 |
| 2017-06-16 | $0.03970 | $0.04197 | $0.03597 | $0.04094 | $194.90 | $438,681 |
| 2017-06-17 | $0.04098 | $0.04424 | $0.03958 | $0.04361 | $432.75 | $467,404 |
| 2017-06-18 | $0.04362 | $0.04553 | $0.03434 | $0.04377 | $1,093.20 | $469,288 |
| 2017-06-19 | $0.04378 | $0.04647 | $0.04249 | $0.04646 | $1,410.09 | $498,184 |
| 2017-06-20 | $0.04646 | $0.04815 | $0.04566 | $0.04779 | $266.70 | $512,571 |
| 2017-06-21 | $0.04780 | $0.05348 | $0.03995 | $0.04231 | $430.80 | $460,243 |
| 2017-06-22 | $0.04231 | $0.04482 | $0.04069 | $0.04250 | $1,604.07 | $462,416 |
| 2017-06-23 | $0.04250 | $0.04375 | $0.03584 | $0.04045 | $4,620.65 | $440,230 |
| 2017-06-24 | $0.04045 | $0.04082 | $0.03705 | $0.03788 | $13,421.80 | $414,398 |
| 2017-06-25 | $0.03779 | $0.03955 | $0.03643 | $0.03780 | $2,132.38 | $413,704 |
| 2017-06-26 | $0.03778 | $0.03782 | $0.03326 | $0.03417 | $204.51 | $373,966 |
| 2017-06-27 | $0.03497 | $0.03654 | $0.03252 | $0.03392 | $2,382.93 | $371,316 |
| 2017-06-28 | $0.03414 | $0.03728 | $0.03162 | $0.03482 | $491.52 | $381,305 |
| 2017-06-29 | $0.03479 | $0.03636 | $0.03280 | $0.03444 | $315.02 | $377,274 |
| 2017-06-30 | $0.03451 | $0.03527 | $0.03208 | $0.03221 | $2,289.61 | $356,829 |