Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001608 | $0.001623 | $0.0008669 | $0.001082 | $54.20 | $20,073.52 |
| 2019-05-02 | $0.001082 | $0.001312 | $0.0008241 | $0.0009910 | $105.68 | $18,387.36 |
| 2019-05-03 | $0.0009908 | $0.001595 | $0.0008979 | $0.001270 | $67.33 | $23,557.79 |
| 2019-05-04 | $0.001270 | $0.001298 | $0.0009582 | $0.0009917 | $18.03 | $18,401.72 |
| 2019-05-05 | $0.0009916 | $0.0009918 | $0.0008531 | $0.0008676 | $43.66 | $16,097.59 |
| 2019-05-06 | $0.0008671 | $0.0008706 | $0.0008467 | $0.0008613 | $14.22 | $15,981.82 |
| 2019-05-07 | $0.0008611 | $0.001020 | $0.0002918 | $0.0002920 | $89.96 | $5,417.61 |
| 2019-05-08 | $0.0002916 | $0.0007704 | $0.0002892 | $0.0006704 | $1.09 | $12,440.03 |
| 2019-05-09 | $0.0006704 | $0.0007297 | $0.0003036 | $0.0003085 | $3.04 | $5,724.11 |
| 2019-05-10 | $0.0003084 | $0.0007073 | $0.0003074 | $0.0007007 | $16.62 | $13,002.11 |
| 2019-05-11 | $0.0007007 | $0.0007665 | $0.0003444 | $0.0003598 | $7.06 | $6,676.29 |
| 2019-05-12 | $0.0003601 | $0.0007334 | $0.0002750 | $0.0003483 | $14.50 | $6,462.04 |
| 2019-05-13 | $0.0003483 | $0.0006319 | $0.0002790 | $0.0003124 | $26.25 | $5,796.41 |
| 2019-05-14 | $0.0003126 | $0.0005730 | $0.0003117 | $0.0005587 | $0.8381 | $10,366.85 |
| 2019-05-15 | $0.0005584 | $0.0005666 | $0.0005519 | $0.0005586 | $0 | $10,364.48 |
| 2019-05-16 | $0.0005586 | $0.0005586 | $0.0005586 | $0.0005586 | $0 | $10,364.48 |
| 2019-05-17 | $0.0005586 | $0.0006235 | $0.0002876 | $0.0002932 | $3.80 | $5,441.04 |
| 2019-05-18 | $0.0002932 | $0.001795 | $0.0002922 | $0.0008245 | $59.47 | $15,298.71 |
| 2019-05-19 | $0.0008248 | $0.0008284 | $0.0007274 | $0.0008052 | $0 | $14,941.16 |
| 2019-05-20 | $0.0008052 | $0.0008052 | $0.0008052 | $0.0008052 | $0 | $14,941.16 |
| 2019-05-21 | $0.0008052 | $0.0008052 | $0.0003180 | $0.0003180 | $30.82 | $5,900.59 |
| 2019-05-22 | $0.0003179 | $0.0003198 | $0.0003037 | $0.0003074 | $0 | $5,703.12 |
| 2019-05-23 | $0.0003074 | $0.0003954 | $0.0003074 | $0.0003937 | $1.30 | $7,305.04 |
| 2019-05-24 | $0.0003938 | $0.0005698 | $0.0003902 | $0.0005592 | $5.86 | $10,375.91 |
| 2019-05-25 | $0.0005592 | $0.0008260 | $0.0005567 | $0.0008243 | $0 | $15,294.20 |
| 2019-05-26 | $0.0008243 | $0.0008243 | $0.0004748 | $0.0005208 | $15.39 | $9,662.92 |
| 2019-05-27 | $0.0005210 | $0.0005318 | $0.0005198 | $0.0005226 | $0 | $9,697.43 |
| 2019-05-28 | $0.0005226 | $0.0005226 | $0.0005226 | $0.0005226 | $0 | $9,697.43 |
| 2019-05-29 | $0.0005226 | $0.0005226 | $0.0002606 | $0.0003464 | $11.62 | $6,428.06 |
| 2019-05-30 | $0.0003464 | $0.0003501 | $0.0003432 | $0.0003493 | $0 | $6,481.27 |
| 2019-05-31 | $0.0003493 | $0.0006901 | $0.0002442 | $0.0006901 | $18.16 | $12,805.01 |