Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.03025 | $0.03181 | $0.02816 | $0.03181 | $2,423.02 | $374,591 |
| 2017-09-02 | $0.03185 | $0.03224 | $0.02773 | $0.02973 | $1,149.61 | $350,410 |
| 2017-09-03 | $0.02975 | $0.03152 | $0.02288 | $0.02807 | $4,673.55 | $331,078 |
| 2017-09-04 | $0.02807 | $0.02810 | $0.02297 | $0.02297 | $1,451.18 | $271,206 |
| 2017-09-05 | $0.02309 | $0.02907 | $0.01909 | $0.02603 | $2,893.89 | $307,636 |
| 2017-09-06 | $0.02606 | $0.03175 | $0.02606 | $0.02836 | $407.97 | $335,461 |
| 2017-09-07 | $0.02830 | $0.02978 | $0.02536 | $0.02736 | $466.38 | $323,955 |
| 2017-09-08 | $0.02736 | $0.02937 | $0.02377 | $0.02478 | $1,265.55 | $293,762 |
| 2017-09-09 | $0.02453 | $0.02763 | $0.02391 | $0.02611 | $1,435.99 | $309,785 |
| 2017-09-10 | $0.02604 | $0.03176 | $0.02440 | $0.03118 | $171.68 | $370,331 |
| 2017-09-11 | $0.03114 | $0.03190 | $0.02400 | $0.02557 | $234.29 | $304,022 |
| 2017-09-12 | $0.02560 | $0.02799 | $0.02453 | $0.02528 | $1,879.09 | $300,914 |
| 2017-09-13 | $0.02519 | $0.02608 | $0.02201 | $0.02361 | $2,219.28 | $281,322 |
| 2017-09-14 | $0.02361 | $0.02416 | $0.01910 | $0.01965 | $1,057.33 | $234,403 |
| 2017-09-15 | $0.01980 | $0.02284 | $0.01762 | $0.02222 | $1,428.83 | $265,382 |
| 2017-09-16 | $0.02215 | $0.02339 | $0.01996 | $0.02103 | $157.06 | $251,450 |
| 2017-09-17 | $0.02104 | $0.02301 | $0.01882 | $0.02262 | $230.21 | $270,770 |
| 2017-09-18 | $0.02258 | $0.02395 | $0.01932 | $0.02131 | $1,857.68 | $255,369 |
| 2017-09-19 | $0.02137 | $0.02195 | $0.01931 | $0.01967 | $830.24 | $235,956 |
| 2017-09-20 | $0.01964 | $0.02223 | $0.01938 | $0.02106 | $2,453.30 | $253,112 |
| 2017-09-21 | $0.02096 | $0.02121 | $0.01394 | $0.01607 | $1,234.12 | $193,310 |
| 2017-09-22 | $0.01605 | $0.01896 | $0.01604 | $0.01886 | $339.42 | $226,998 |
| 2017-09-23 | $0.01880 | $0.01996 | $0.01715 | $0.01932 | $1,330.29 | $232,818 |
| 2017-09-24 | $0.01932 | $0.02226 | $0.01677 | $0.02173 | $1,433.70 | $262,042 |
| 2017-09-25 | $0.02171 | $0.02521 | $0.02030 | $0.02399 | $1,941.88 | $289,617 |
| 2017-09-26 | $0.02399 | $0.02708 | $0.02291 | $0.02664 | $322.17 | $321,941 |
| 2017-09-27 | $0.02657 | $0.02698 | $0.02466 | $0.02540 | $1,605.97 | $307,450 |
| 2017-09-28 | $0.02540 | $0.02744 | $0.02354 | $0.02708 | $1,707.74 | $328,102 |
| 2017-09-29 | $0.02706 | $0.02758 | $0.02423 | $0.02551 | $977.16 | $309,376 |
| 2017-09-30 | $0.02552 | $0.02795 | $0.02291 | $0.02591 | $812.98 | $314,432 |