Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01787 | $0.01799 | $0.01247 | $0.01624 | $3,363.81 | $213,827 |
| 2017-12-02 | $0.01622 | $0.01663 | $0.01396 | $0.01590 | $247.04 | $209,592 |
| 2017-12-03 | $0.01593 | $0.01744 | $0.01392 | $0.01414 | $873.27 | $186,696 |
| 2017-12-04 | $0.01419 | $0.02067 | $0.01417 | $0.01942 | $4,990.45 | $256,661 |
| 2017-12-05 | $0.01947 | $0.02986 | $0.01694 | $0.02304 | $6,783.20 | $304,819 |
| 2017-12-06 | $0.02325 | $0.04935 | $0.02089 | $0.04935 | $27,365.10 | $653,874 |
| 2017-12-07 | $0.04909 | $0.04909 | $0.02827 | $0.03062 | $18,552.50 | $406,275 |
| 2017-12-08 | $0.03069 | $0.04493 | $0.02702 | $0.03072 | $21,705.90 | $407,963 |
| 2017-12-09 | $0.03069 | $0.03540 | $0.02229 | $0.02423 | $9,675.81 | $322,123 |
| 2017-12-10 | $0.02433 | $0.02916 | $0.02096 | $0.02809 | $2,864.80 | $373,588 |
| 2017-12-11 | $0.02788 | $0.03472 | $0.02467 | $0.02866 | $12,889.80 | $381,938 |
| 2017-12-12 | $0.02875 | $0.03491 | $0.02275 | $0.03443 | $61,193.40 | $459,394 |
| 2017-12-13 | $0.03450 | $0.06290 | $0.02900 | $0.04324 | $36,625.60 | $577,687 |
| 2017-12-14 | $0.04382 | $0.05674 | $0.04203 | $0.05587 | $6,730.28 | $746,970 |
| 2017-12-15 | $0.05542 | $0.07173 | $0.05383 | $0.06132 | $11,066.60 | $820,431 |
| 2017-12-16 | $0.06140 | $0.07398 | $0.05603 | $0.06993 | $27,447.00 | $936,423 |
| 2017-12-17 | $0.06994 | $0.08392 | $0.06423 | $0.06907 | $28,892.40 | $925,601 |
| 2017-12-18 | $0.06960 | $0.07165 | $0.05168 | $0.06421 | $19,702.60 | $861,157 |
| 2017-12-19 | $0.06422 | $0.06643 | $0.05071 | $0.05146 | $6,999.03 | $690,646 |
| 2017-12-20 | $0.05141 | $0.05960 | $0.04372 | $0.05015 | $12,703.40 | $673,700 |
| 2017-12-21 | $0.05028 | $0.06137 | $0.04651 | $0.05356 | $11,106.30 | $719,825 |
| 2017-12-22 | $0.05374 | $0.06352 | $0.04174 | $0.05685 | $3,861.36 | $764,590 |
| 2017-12-23 | $0.05739 | $0.06849 | $0.04619 | $0.05802 | $16,265.50 | $780,863 |
| 2017-12-24 | $0.05880 | $0.06160 | $0.04808 | $0.05790 | $16,918.10 | $779,752 |
| 2017-12-25 | $0.05847 | $0.07437 | $0.05597 | $0.05650 | $16,112.30 | $761,575 |
| 2017-12-26 | $0.06155 | $0.06489 | $0.04479 | $0.05844 | $10,054.50 | $788,746 |
| 2017-12-27 | $0.05850 | $0.07135 | $0.05808 | $0.06969 | $7,531.03 | $941,024 |
| 2017-12-28 | $0.06964 | $0.07221 | $0.04702 | $0.05472 | $28,819.20 | $739,585 |
| 2017-12-29 | $0.05552 | $0.06584 | $0.04140 | $0.05829 | $25,086.10 | $788,137 |
| 2017-12-30 | $0.05814 | $0.06345 | $0.05292 | $0.06270 | $12,147.70 | $848,283 |
| 2017-12-31 | $0.06203 | $0.08034 | $0.06203 | $0.07460 | $19,429.40 | $1,010,290 |