Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.07487 | $0.08039 | $0.05604 | $0.06785 | $32,024.40 | $919,283 |
| 2018-01-02 | $0.06784 | $0.08432 | $0.06606 | $0.08070 | $34,523.60 | $1,094,141 |
| 2018-01-03 | $0.08042 | $0.1041 | $0.07619 | $0.09803 | $29,798.80 | $1,329,527 |
| 2018-01-04 | $0.09856 | $0.1132 | $0.09465 | $0.1095 | $45,850.60 | $1,485,196 |
| 2018-01-05 | $0.1095 | $0.1477 | $0.1070 | $0.1384 | $52,222.20 | $1,878,856 |
| 2018-01-06 | $0.1419 | $0.2246 | $0.1360 | $0.2088 | $191,675 | $2,839,767 |
| 2018-01-07 | $0.2086 | $0.2725 | $0.1875 | $0.2189 | $202,852 | $2,978,777 |
| 2018-01-08 | $0.2186 | $0.2586 | $0.1662 | $0.2065 | $162,894 | $2,811,411 |
| 2018-01-09 | $0.2060 | $0.2473 | $0.1386 | $0.1724 | $215,876 | $2,346,984 |
| 2018-01-10 | $0.1726 | $0.1803 | $0.1437 | $0.1562 | $59,021.10 | $2,128,810 |
| 2018-01-11 | $0.1561 | $0.1655 | $0.1232 | $0.1420 | $26,210.30 | $1,934,995 |
| 2018-01-12 | $0.1429 | $0.2006 | $0.1387 | $0.1617 | $26,503.30 | $2,204,160 |
| 2018-01-13 | $0.1615 | $0.2876 | $0.1613 | $0.2163 | $88,416.50 | $2,949,406 |
| 2018-01-14 | $0.2268 | $0.2760 | $0.2185 | $0.2712 | $60,553.70 | $3,717,206 |
| 2018-01-15 | $0.2692 | $0.3098 | $0.1957 | $0.1991 | $110,754 | $2,729,245 |
| 2018-01-16 | $0.1993 | $0.2094 | $0.1226 | $0.1416 | $75,074.90 | $1,941,728 |
| 2018-01-17 | $0.1409 | $0.1445 | $0.1084 | $0.1245 | $11,185.20 | $1,708,407 |
| 2018-01-18 | $0.1250 | $0.1382 | $0.1107 | $0.1170 | $36,738.50 | $1,607,373 |
| 2018-01-19 | $0.1158 | $0.1294 | $0.09069 | $0.1259 | $31,195.30 | $1,730,050 |
| 2018-01-20 | $0.1273 | $0.1422 | $0.1238 | $0.1260 | $10,455.60 | $1,731,338 |
| 2018-01-21 | $0.1263 | $0.1402 | $0.1120 | $0.1206 | $18,326.80 | $1,657,145 |
| 2018-01-22 | $0.1222 | $0.1259 | $0.09932 | $0.1059 | $30,768.90 | $1,455,726 |
| 2018-01-23 | $0.1056 | $0.1090 | $0.08311 | $0.09495 | $19,469.90 | $1,305,963 |
| 2018-01-24 | $0.09494 | $0.1029 | $0.08879 | $0.09660 | $16,408.30 | $1,328,962 |
| 2018-01-25 | $0.09819 | $0.1756 | $0.09763 | $0.1330 | $42,473.10 | $1,829,548 |
| 2018-01-26 | $0.1314 | $0.1484 | $0.1082 | $0.1219 | $33,768.30 | $1,678,054 |
| 2018-01-27 | $0.1218 | $0.1242 | $0.1075 | $0.1128 | $23,382.70 | $1,553,335 |
| 2018-01-28 | $0.1134 | $0.1162 | $0.1082 | $0.1091 | $2,980.48 | $1,501,747 |
| 2018-01-29 | $0.1090 | $0.1117 | $0.1005 | $0.1019 | $6,880.97 | $1,402,819 |
| 2018-01-30 | $0.1019 | $0.1022 | $0.08450 | $0.08526 | $6,519.38 | $1,181,103 |
| 2018-01-31 | $0.08540 | $0.09205 | $0.07626 | $0.07689 | $14,473.60 | $1,065,440 |