Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01012 | $0.01266 | $0.006532 | $0.01265 | $280.90 | $234,778 |
| 2019-04-02 | $0.01266 | $0.01267 | $0.006876 | $0.008810 | $79.17 | $163,471 |
| 2019-04-03 | $0.008813 | $0.01427 | $0.008669 | $0.01335 | $15.81 | $247,788 |
| 2019-04-04 | $0.01336 | $0.01587 | $0.01328 | $0.01389 | $51.24 | $257,750 |
| 2019-04-05 | $0.01389 | $0.01463 | $0.01015 | $0.01037 | $14.08 | $192,497 |
| 2019-04-06 | $0.01038 | $0.01038 | $0.008231 | $0.008339 | $173.66 | $154,733 |
| 2019-04-07 | $0.008331 | $0.008676 | $0.008324 | $0.008621 | $49.26 | $159,953 |
| 2019-04-08 | $0.008622 | $0.01155 | $0.008546 | $0.008713 | $23.45 | $161,674 |
| 2019-04-09 | $0.008713 | $0.01021 | $0.005256 | $0.005984 | $1,857.65 | $111,029 |
| 2019-04-10 | $0.005982 | $0.01451 | $0.005964 | $0.01440 | $3.79 | $267,112 |
| 2019-04-11 | $0.01440 | $0.01445 | $0.01166 | $0.01186 | $0 | $220,045 |
| 2019-04-12 | $0.01186 | $0.01186 | $0.006895 | $0.006954 | $28.67 | $129,036 |
| 2019-04-13 | $0.006954 | $0.006999 | $0.006806 | $0.006911 | $4.28 | $128,238 |
| 2019-04-14 | $0.006911 | $0.008159 | $0.006882 | $0.008128 | $16.10 | $150,806 |
| 2019-04-15 | $0.008128 | $0.009089 | $0.002854 | $0.003963 | $736.68 | $73,530.47 |
| 2019-04-16 | $0.003963 | $0.004588 | $0.001646 | $0.001782 | $406.35 | $33,061.28 |
| 2019-04-17 | $0.001781 | $0.002621 | $0.001777 | $0.002612 | $45.76 | $48,464.67 |
| 2019-04-18 | $0.002612 | $0.01055 | $0.002612 | $0.003170 | $698.29 | $58,823.89 |
| 2019-04-19 | $0.003170 | $0.003873 | $0.003132 | $0.003856 | $5.69 | $71,544.02 |
| 2019-04-20 | $0.003856 | $0.009869 | $0.003441 | $0.003509 | $885.63 | $65,116.36 |
| 2019-04-21 | $0.003509 | $0.006405 | $0.003324 | $0.003335 | $44.41 | $61,871.58 |
| 2019-04-22 | $0.003333 | $0.006926 | $0.003331 | $0.003764 | $39.13 | $69,837.18 |
| 2019-04-23 | $0.003764 | $0.006724 | $0.003270 | $0.004325 | $1,692.56 | $80,249.95 |
| 2019-04-24 | $0.004325 | $0.007889 | $0.003633 | $0.006546 | $2,006.30 | $121,455 |
| 2019-04-25 | $0.006546 | $0.007379 | $0.004490 | $0.005906 | $729.10 | $109,591 |
| 2019-04-26 | $0.005926 | $0.006597 | $0.005858 | $0.006574 | $60.37 | $121,978 |
| 2019-04-27 | $0.006578 | $0.008493 | $0.006176 | $0.008418 | $786.08 | $156,196 |
| 2019-04-28 | $0.008420 | $0.01019 | $0.006231 | $0.006329 | $2,418.17 | $117,429 |
| 2019-04-29 | $0.006332 | $0.009545 | $0.0001590 | $0.001051 | $1,112.46 | $19,495.71 |
| 2019-04-30 | $0.001051 | $0.004960 | $0.001046 | $0.001608 | $692.34 | $29,844.61 |