Atomic Coin ATOM
Xếp hạng #?
12:43:16 17/09/2020
Atomic Coin (ATOM)
Không theo dõi
Lịch sử giá Atomic Coin (ATOM) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001626 | $0.001626 | $0.001626 | $0.001626 | $0 | $30,176.21 |
| 2019-09-02 | $0.001626 | $0.001831 | $0.001626 | $0.001817 | $0.002596 | $33,720.96 |
| 2019-09-03 | $0.001817 | $0.001907 | $0.001792 | $0.001828 | $0 | $33,926.21 |
| 2019-09-04 | $0.001828 | $0.001828 | $0.0007876 | $0.0008338 | $0.02056 | $15,470.55 |
| 2019-09-05 | $0.0008344 | $0.0008351 | $0.0007784 | $0.0007848 | $0.007438 | $14,561.21 |
| 2019-09-06 | $0.0007848 | $0.0008188 | $0.0007725 | $0.0007941 | $0 | $14,734.33 |
| 2019-09-07 | $0.0007941 | $0.0007941 | $0.0007941 | $0.0007941 | $0 | $14,734.33 |
| 2019-09-08 | $0.0007941 | $0.0007941 | $0.0007941 | $0.0007941 | $0 | $14,734.33 |
| 2019-09-09 | $0.0007941 | $0.0007941 | $0.0007615 | $0.0007648 | $0.2528 | $14,190.01 |
| 2019-09-10 | $0.0007628 | $0.0007717 | $0.0005059 | $0.0005119 | $0 | $9,497.85 |
| 2019-09-11 | $0.0005119 | $0.0005119 | $0.0005018 | $0.0005038 | $0.004359 | $9,348.50 |
| 2019-09-12 | $0.0005037 | $0.0005071 | $0.0004969 | $0.0005048 | $0 | $9,367.14 |
| 2019-09-13 | $0.0005048 | $0.0005093 | $0.0002519 | $0.0002545 | $3.09 | $4,721.96 |
| 2019-09-14 | $0.0002549 | $0.0002556 | $0.0001458 | $0.0001479 | $0.1978 | $2,744.47 |
| 2019-09-15 | $0.0001479 | $0.0001495 | $0.0001478 | $0.0001478 | $0 | $2,741.99 |
| 2019-09-16 | $0.0001478 | $0.0004948 | $0.0001478 | $0.0004935 | $0.07036 | $9,156.89 |
| 2019-09-17 | $0.0004933 | $0.0005219 | $0.0004912 | $0.0005198 | $0 | $9,644.74 |
| 2019-09-18 | $0.0005198 | $0.0005687 | $0.0004934 | $0.0005165 | $0.003635 | $9,584.05 |
| 2019-09-19 | $0.0005165 | $0.0005170 | $0.0005116 | $0.0005118 | $0 | $9,495.45 |
| 2019-09-20 | $0.0005118 | $0.0005118 | $0.0005118 | $0.0005118 | $0 | $9,495.45 |
| 2019-09-21 | $0.0005118 | $0.0005118 | $0.0001993 | $0.0002064 | $0.01088 | $3,829.02 |
| 2019-09-22 | $0.0002071 | $0.0002082 | $0.0002034 | $0.0002052 | $0 | $3,806.96 |
| 2019-09-23 | $0.0002052 | $0.0002052 | $0.0002052 | $0.0002052 | $0 | $3,806.96 |
| 2019-09-24 | $0.0002052 | $0.0002052 | $0.0002052 | $0.0002052 | $0 | $3,806.96 |
| 2019-09-25 | $0.0002052 | $0.0002052 | $0.0001287 | $0.0001340 | $0.09627 | $2,486.49 |
| 2019-09-26 | $0.0001343 | $0.0001360 | $0.0001266 | $0.0001305 | $1.16 | $2,421.80 |
| 2019-09-27 | $0.0001306 | $0.0001350 | $0.0001286 | $0.0001345 | $0.1742 | $2,495.99 |
| 2019-09-28 | $0.0001346 | $0.0001363 | $0.0001115 | $0.0001120 | $1.96 | $2,078.67 |
| 2019-09-29 | $0.0001121 | $0.0001170 | $0.0001095 | $0.0001117 | $0 | $2,072.92 |
| 2019-09-30 | $0.0001117 | $0.0001117 | $0.0001117 | $0.0001117 | $0 | $2,072.92 |