Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.02592 | $0.03304 | $0.02402 | $0.03167 | $1,623.18 | $384,629 |
| 2017-10-02 | $0.03165 | $0.03180 | $0.02419 | $0.02427 | $3,512.17 | $295,080 |
| 2017-10-03 | $0.02427 | $0.02821 | $0.02329 | $0.02818 | $3,170.53 | $343,021 |
| 2017-10-04 | $0.02825 | $0.02913 | $0.02421 | $0.02901 | $4,428.22 | $353,491 |
| 2017-10-05 | $0.02903 | $0.02966 | $0.02591 | $0.02597 | $2,636.97 | $316,858 |
| 2017-10-06 | $0.02597 | $0.02814 | $0.02479 | $0.02491 | $2,593.71 | $304,096 |
| 2017-10-07 | $0.02491 | $0.02721 | $0.02448 | $0.02700 | $459.76 | $329,978 |
| 2017-10-08 | $0.02693 | $0.02793 | $0.02131 | $0.02532 | $1,469.66 | $309,925 |
| 2017-10-09 | $0.02533 | $0.02849 | $0.02261 | $0.02672 | $4,663.35 | $327,401 |
| 2017-10-10 | $0.02672 | $0.03030 | $0.02212 | $0.02225 | $1,409.54 | $272,908 |
| 2017-10-11 | $0.02225 | $0.02633 | $0.02207 | $0.02374 | $410.92 | $291,513 |
| 2017-10-12 | $0.02376 | $0.02721 | $0.01930 | $0.02598 | $2,633.72 | $319,282 |
| 2017-10-13 | $0.02606 | $0.02846 | $0.02107 | $0.02371 | $1,244.92 | $291,743 |
| 2017-10-14 | $0.02372 | $0.03524 | $0.02134 | $0.02468 | $1,184.95 | $304,022 |
| 2017-10-15 | $0.02473 | $0.02717 | $0.02156 | $0.02704 | $189.45 | $333,317 |
| 2017-10-16 | $0.02409 | $0.02795 | $0.01821 | $0.01849 | $1,333.65 | $228,136 |
| 2017-10-17 | $0.01849 | $0.02074 | $0.01788 | $0.01960 | $207.16 | $242,180 |
| 2017-10-18 | $0.01961 | $0.02197 | $0.01859 | $0.02186 | $277.10 | $270,343 |
| 2017-10-19 | $0.02187 | $0.02488 | $0.02007 | $0.02208 | $124.88 | $273,217 |
| 2017-10-20 | $0.02208 | $0.02448 | $0.01707 | $0.02162 | $1,427.39 | $267,801 |
| 2017-10-21 | $0.02158 | $0.02913 | $0.01793 | $0.02529 | $717.28 | $313,614 |
| 2017-10-22 | $0.02529 | $0.02673 | $0.01982 | $0.02673 | $162.09 | $331,982 |
| 2017-10-23 | $0.02669 | $0.02760 | $0.01845 | $0.01868 | $296.48 | $232,620 |
| 2017-10-24 | $0.01864 | $0.02661 | $0.01766 | $0.02133 | $740.72 | $265,815 |
| 2017-10-25 | $0.02134 | $0.02737 | $0.02130 | $0.02731 | $2,247.38 | $340,811 |
| 2017-10-26 | $0.02751 | $0.02843 | $0.02519 | $0.02545 | $301.88 | $317,866 |
| 2017-10-27 | $0.02548 | $0.02831 | $0.02401 | $0.02415 | $668.22 | $302,117 |
| 2017-10-28 | $0.02421 | $0.02773 | $0.02408 | $0.02672 | $223.71 | $334,642 |
| 2017-10-29 | $0.02668 | $0.02677 | $0.02392 | $0.02503 | $1,807.32 | $313,832 |
| 2017-10-30 | $0.02488 | $0.2580 | $0.02447 | $0.07740 | $1,779.61 | $971,391 |
| 2017-10-31 | $0.07740 | $1.05 | $0.02638 | $0.03065 | $9,460.70 | $384,984 |