Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.03219 | $0.03393 | $0.02664 | $0.02686 | $1,128.22 | $297,709 |
| 2017-07-02 | $0.02686 | $0.03304 | $0.02651 | $0.03012 | $1,487.90 | $333,936 |
| 2017-07-03 | $0.03001 | $0.03189 | $0.02556 | $0.03060 | $2,293.44 | $340,941 |
| 2017-07-04 | $0.03053 | $0.03616 | $0.03053 | $0.03616 | $88.75 | $403,058 |
| 2017-07-05 | $0.03614 | $0.03793 | $0.02599 | $0.02908 | $1,243.40 | $324,163 |
| 2017-07-06 | $0.02909 | $0.03095 | $0.02760 | $0.02899 | $54.22 | $323,234 |
| 2017-07-07 | $0.02901 | $0.03137 | $0.02893 | $0.03094 | $51.36 | $345,060 |
| 2017-07-08 | $0.03095 | $0.03108 | $0.02614 | $0.03036 | $447.66 | $338,714 |
| 2017-07-09 | $0.03039 | $0.03169 | $0.02664 | $0.02849 | $743.58 | $317,934 |
| 2017-07-10 | $0.02855 | $0.03066 | $0.02651 | $0.02756 | $36.67 | $307,660 |
| 2017-07-11 | $0.02750 | $0.02821 | $0.02305 | $0.02624 | $458.56 | $292,973 |
| 2017-07-12 | $0.02611 | $0.02622 | $0.02324 | $0.02391 | $604.62 | $267,078 |
| 2017-07-13 | $0.02393 | $0.02398 | $0.01114 | $0.01643 | $105,126 | $185,996 |
| 2017-07-14 | $0.01642 | $0.01653 | $0.01363 | $0.01399 | $10,697.80 | $158,373 |
| 2017-07-15 | $0.01396 | $0.01541 | $0.01173 | $0.01173 | $3,801.00 | $132,847 |
| 2017-07-16 | $0.01170 | $0.01264 | $0.009457 | $0.01244 | $57,349.60 | $140,974 |
| 2017-07-17 | $0.01242 | $0.02030 | $0.01133 | $0.01526 | $49,154.10 | $173,033 |
| 2017-07-18 | $0.01320 | $0.01742 | $0.01246 | $0.01659 | $11,732.20 | $188,353 |
| 2017-07-19 | $0.01662 | $0.01722 | $0.01324 | $0.01361 | $8,449.46 | $154,589 |
| 2017-07-20 | $0.01357 | $0.01680 | $0.01096 | $0.01614 | $13,491.90 | $183,416 |
| 2017-07-21 | $0.01626 | $0.01631 | $0.009063 | $0.01161 | $8,844.71 | $131,987 |
| 2017-07-22 | $0.01160 | $0.01319 | $0.01072 | $0.01270 | $1,847.68 | $144,488 |
| 2017-07-23 | $0.01270 | $0.01352 | $0.008196 | $0.008687 | $9,458.55 | $98,866.76 |
| 2017-07-24 | $0.008669 | $0.01228 | $0.008221 | $0.01193 | $6,339.01 | $135,858 |
| 2017-07-25 | $0.01193 | $0.01202 | $0.009124 | $0.009221 | $1,625.48 | $105,037 |
| 2017-07-26 | $0.01068 | $0.01282 | $0.009405 | $0.01224 | $1,571.37 | $139,466 |
| 2017-07-27 | $0.01228 | $0.01691 | $0.01201 | $0.01488 | $4,415.75 | $169,640 |
| 2017-07-28 | $0.01445 | $0.01878 | $0.01356 | $0.01878 | $9,506.72 | $214,221 |
| 2017-07-29 | $0.01871 | $0.01935 | $0.01593 | $0.01884 | $6,162.67 | $215,362 |
| 2017-07-30 | $0.01884 | $0.01944 | $0.01520 | $0.01829 | $3,742.47 | $209,203 |
| 2017-07-31 | $0.01831 | $0.01993 | $0.01395 | $0.01985 | $3,962.28 | $227,295 |