Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01985 | $0.02162 | $0.01805 | $0.02003 | $1,656.02 | $229,606 |
| 2017-08-02 | $0.02003 | $0.02041 | $0.01322 | $0.01623 | $2,819.96 | $186,094 |
| 2017-08-03 | $0.01625 | $0.01979 | $0.01473 | $0.01754 | $2,797.68 | $201,272 |
| 2017-08-04 | $0.01753 | $0.02006 | $0.01656 | $0.01715 | $1,052.87 | $197,048 |
| 2017-08-05 | $0.01715 | $0.02249 | $0.01715 | $0.02249 | $1,705.72 | $258,495 |
| 2017-08-06 | $0.02249 | $0.02261 | $0.01530 | $0.01872 | $1,765.63 | $215,376 |
| 2017-08-07 | $0.01868 | $0.02210 | $0.01561 | $0.02202 | $3,900.31 | $253,441 |
| 2017-08-08 | $0.02204 | $0.02499 | $0.01847 | $0.01922 | $996.06 | $221,415 |
| 2017-08-09 | $0.01920 | $0.02382 | $0.01884 | $0.02250 | $2,282.61 | $259,424 |
| 2017-08-10 | $0.02250 | $0.02631 | $0.02220 | $0.02493 | $24,693.30 | $287,716 |
| 2017-08-11 | $0.02493 | $0.02575 | $0.02194 | $0.02451 | $5,707.31 | $283,145 |
| 2017-08-12 | $0.02449 | $0.02712 | $0.01673 | $0.02494 | $5,728.58 | $288,362 |
| 2017-08-13 | $0.02492 | $0.02745 | $0.02092 | $0.02661 | $4,487.24 | $307,877 |
| 2017-08-14 | $0.02663 | $0.02737 | $0.02097 | $0.02239 | $4,315.21 | $259,337 |
| 2017-08-15 | $0.02245 | $0.02540 | $0.01714 | $0.02007 | $2,284.95 | $232,666 |
| 2017-08-16 | $0.01766 | $0.02309 | $0.01289 | $0.01799 | $5,925.24 | $208,686 |
| 2017-08-17 | $0.01800 | $0.03192 | $0.01464 | $0.02417 | $12,677.20 | $280,694 |
| 2017-08-18 | $0.02409 | $0.03180 | $0.02365 | $0.02793 | $6,434.65 | $324,731 |
| 2017-08-19 | $0.02791 | $0.03124 | $0.02676 | $0.02984 | $6,269.03 | $347,234 |
| 2017-08-20 | $0.02970 | $0.03061 | $0.02721 | $0.02746 | $1,358.52 | $319,889 |
| 2017-08-21 | $0.02736 | $0.03023 | $0.02386 | $0.02543 | $4,711.74 | $296,501 |
| 2017-08-22 | $0.02549 | $0.02760 | $0.01971 | $0.02553 | $2,459.44 | $297,853 |
| 2017-08-23 | $0.02547 | $0.02996 | $0.02539 | $0.02705 | $566.47 | $315,951 |
| 2017-08-24 | $0.02706 | $0.03190 | $0.02613 | $0.03028 | $4,924.80 | $354,045 |
| 2017-08-25 | $0.03024 | $0.03615 | $0.03024 | $0.03167 | $4,289.58 | $370,589 |
| 2017-08-26 | $0.03168 | $0.03253 | $0.03000 | $0.03007 | $2,291.81 | $352,256 |
| 2017-08-27 | $0.03007 | $0.03312 | $0.02979 | $0.03140 | $3,740.54 | $368,004 |
| 2017-08-28 | $0.03143 | $0.04337 | $0.03107 | $0.03219 | $9,352.61 | $377,663 |
| 2017-08-29 | $0.03225 | $0.03262 | $0.02795 | $0.03248 | $2,296.04 | $381,338 |
| 2017-08-30 | $0.03243 | $0.03246 | $0.02800 | $0.03161 | $4,168.22 | $371,516 |
| 2017-08-31 | $0.03155 | $0.03751 | $0.02822 | $0.03025 | $2,218.07 | $355,872 |