Atlas Token ATLS
Xếp hạng #?
16:47:17 14/06/2021
Atlas Token (ATLS)
Không theo dõi
Lịch sử giá Atlas Token (ATLS) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.005559 | $0.005640 | $0.005397 | $0.005640 | $1,421.29 | $0 |
| 2020-04-02 | $0.005643 | $0.006106 | $0.005643 | $0.005900 | $1,472.17 | $0 |
| 2020-04-03 | $0.005910 | $0.006109 | $0.005806 | $0.005910 | $1,485.64 | $0 |
| 2020-04-04 | $0.005917 | $0.006047 | $0.005827 | $0.006046 | $1,516.98 | $0 |
| 2020-04-05 | $0.006039 | $0.006078 | $0.004876 | $0.004926 | $1,333.99 | $0 |
| 2020-04-06 | $0.004927 | $0.005805 | $0.004924 | $0.005805 | $1,465.07 | $0 |
| 2020-04-07 | $0.005806 | $0.006010 | $0.005631 | $0.005661 | $1,412.63 | $0 |
| 2020-04-08 | $0.005665 | $0.006817 | $0.004543 | $0.006722 | $2,055.85 | $0 |
| 2020-04-09 | $0.006729 | $0.007141 | $0.004629 | $0.005614 | $3,745.95 | $0 |
| 2020-04-10 | $0.005500 | $0.006324 | $0.0001752 | $0.0002202 | $6,149.19 | $0 |
| 2020-04-11 | $0.0002202 | $0.004599 | $0.0001854 | $0.0003606 | $490.21 | $0 |
| 2020-04-12 | $0.0003545 | $0.0008150 | $0.0003545 | $0.0007954 | $47.82 | $0 |
| 2020-04-13 | $0.0007880 | $0.002400 | $0.0003256 | $0.0009345 | $1,100.73 | $0 |
| 2020-04-14 | $0.0009345 | $0.002435 | $0.0004939 | $0.0007893 | $1,862.49 | $0 |
| 2020-04-15 | $0.0007895 | $0.0009606 | $0.0004961 | $0.0007590 | $1,156.05 | $0 |
| 2020-04-16 | $0.0007583 | $0.001679 | $0.0004874 | $0.0005715 | $1,512.00 | $0 |
| 2020-04-17 | $0.0005716 | $0.001357 | $0.0005639 | $0.0005697 | $2,048.56 | $0 |
| 2020-04-18 | $0.0005697 | $0.002638 | $0.0005697 | $0.0006281 | $2,516.19 | $0 |
| 2020-04-19 | $0.0006282 | $0.001720 | $0.0006129 | $0.001574 | $47.53 | $0 |
| 2020-04-20 | $0.001568 | $0.001599 | $0.0006254 | $0.001476 | $231.51 | $0 |
| 2020-04-21 | $0.001476 | $0.002571 | $0.0002872 | $0.0009893 | $352.33 | $0 |
| 2020-04-22 | $0.0009894 | $0.001091 | $0.0004147 | $0.001085 | $71.99 | $0 |
| 2020-04-23 | $0.001085 | $0.001107 | $0.0004704 | $0.001080 | $71.13 | $0 |
| 2020-04-24 | $0.001081 | $0.001111 | $0.0004611 | $0.0004657 | $101.36 | $0 |
| 2020-04-25 | $0.0004656 | $0.001854 | $0.0004636 | $0.001147 | $20.99 | $0 |
| 2020-04-26 | $0.001147 | $0.001152 | $0.0004305 | $0.0007619 | $65.71 | $0 |
| 2020-04-27 | $0.0007616 | $0.001165 | $0.0004391 | $0.0007835 | $1.54 | $0 |
| 2020-04-28 | $0.0007836 | $0.001145 | $0.0007736 | $0.0007880 | $0.4764 | $0 |
| 2020-04-29 | $0.0007876 | $0.0009727 | $0.0004545 | $0.0004837 | $629.16 | $0 |
| 2020-04-30 | $0.0004839 | $0.0007940 | $0.0004819 | $0.0006396 | $0 | $0 |