Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.03063 | $0.1438 | $0.02299 | $0.03843 | $2,563.21 | $483,386 |
| 2017-11-02 | $0.03461 | $0.03493 | $0.02264 | $0.02327 | $2,079.53 | $293,068 |
| 2017-11-03 | $0.02325 | $0.03194 | $0.01798 | $0.01798 | $1,046.22 | $226,598 |
| 2017-11-04 | $0.01793 | $0.02018 | $0.01693 | $0.01993 | $731.23 | $251,519 |
| 2017-11-05 | $0.01989 | $0.02039 | $0.01959 | $0.01982 | $1,035.00 | $250,326 |
| 2017-11-06 | $0.01987 | $0.01997 | $0.01539 | $0.01545 | $708.71 | $195,234 |
| 2017-11-07 | $0.01542 | $0.01929 | $0.01542 | $0.01770 | $1,069.60 | $223,983 |
| 2017-11-08 | $0.01765 | $0.01942 | $0.01716 | $0.01869 | $865.60 | $236,792 |
| 2017-11-09 | $0.01867 | $0.01867 | $0.01695 | $0.01749 | $1,186.64 | $221,942 |
| 2017-11-10 | $0.01755 | $0.01909 | $0.01558 | $0.01593 | $373.36 | $204,057 |
| 2017-11-11 | $0.01587 | $0.01814 | $0.01585 | $0.01715 | $1,734.72 | $219,878 |
| 2017-11-12 | $0.01713 | $0.02009 | $0.01510 | $0.01958 | $1,784.46 | $251,402 |
| 2017-11-13 | $0.01961 | $0.02182 | $0.01342 | $0.01959 | $1,255.42 | $251,953 |
| 2017-11-14 | $0.01963 | $0.02248 | $0.01963 | $0.02225 | $1,729.23 | $286,503 |
| 2017-11-15 | $0.02226 | $0.02493 | $0.02073 | $0.02228 | $1,278.11 | $287,245 |
| 2017-11-16 | $0.02239 | $0.02410 | $0.02017 | $0.02097 | $2,564.88 | $270,663 |
| 2017-11-17 | $0.02093 | $0.02209 | $0.01922 | $0.01947 | $777.69 | $251,581 |
| 2017-11-18 | $0.01865 | $0.02185 | $0.01809 | $0.01888 | $1,248.51 | $244,360 |
| 2017-11-19 | $0.01885 | $0.02141 | $0.01865 | $0.01925 | $229.13 | $249,384 |
| 2017-11-20 | $0.01924 | $0.02181 | $0.01902 | $0.01995 | $1,637.63 | $259,078 |
| 2017-11-21 | $0.01995 | $0.02171 | $0.01044 | $0.01629 | $2,821.98 | $211,859 |
| 2017-11-22 | $0.01633 | $0.01880 | $0.01343 | $0.01730 | $2,168.71 | $225,205 |
| 2017-11-23 | $0.01729 | $0.01862 | $0.01545 | $0.01833 | $1,272.95 | $239,069 |
| 2017-11-24 | $0.01831 | $0.02037 | $0.01557 | $0.01688 | $53.74 | $220,303 |
| 2017-11-25 | $0.01684 | $0.02432 | $0.01633 | $0.01654 | $1,889.85 | $216,166 |
| 2017-11-26 | $0.01654 | $0.01834 | $0.01589 | $0.01658 | $2,096.45 | $216,863 |
| 2017-11-27 | $0.01658 | $0.02554 | $0.01644 | $0.02550 | $1,562.94 | $334,004 |
| 2017-11-28 | $0.02556 | $0.02840 | $0.01340 | $0.01491 | $5,149.99 | $195,704 |
| 2017-11-29 | $0.01490 | $0.01729 | $0.01332 | $0.01338 | $606.83 | $175,784 |
| 2017-11-30 | $0.01358 | $0.01820 | $0.01350 | $0.01799 | $364.64 | $236,702 |