ATOMIC ATOMIC
Xếp hạng #?
04:59:19 26/09/2015
ATOMIC (ATOMIC)
Không hoạt động
Lịch sử giá ATOMIC (ATOMIC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $1.47 | $1.58 | $1.03 | $1.33 | $3,239.79 | $809,232 |
| 2014-10-02 | $1.32 | $1.34 | $0.9647 | $1.05 | $1,663.79 | $643,513 |
| 2014-10-03 | $1.05 | $1.22 | $0.8465 | $1.14 | $1,512.38 | $694,888 |
| 2014-10-04 | $1.14 | $1.23 | $0.9467 | $0.9490 | $8.54 | $578,874 |
| 2014-10-05 | $0.9490 | $1.32 | $0.8523 | $0.9703 | $889.24 | $591,880 |
| 2014-10-06 | $0.9690 | $1.43 | $0.9237 | $1.01 | $969.68 | $617,436 |
| 2014-10-07 | $1.02 | $1.44 | $0.7278 | $1.43 | $8,586.73 | $874,972 |
| 2014-10-08 | $1.43 | $1.44 | $0.8070 | $0.8176 | $2,329.15 | $498,709 |
| 2014-10-09 | $0.8170 | $1.22 | $0.7562 | $0.7738 | $1,384.60 | $472,010 |
| 2014-10-10 | $0.7735 | $0.9545 | $0.7681 | $0.7992 | $364.37 | $487,490 |
| 2014-10-11 | $0.7976 | $0.9588 | $0.7599 | $0.9560 | $48.86 | $583,138 |
| 2014-10-12 | $0.9564 | $1.11 | $0.9376 | $1.09 | $522.72 | $667,072 |
| 2014-10-13 | $1.09 | $1.09 | $0.7369 | $0.7402 | $3,730.10 | $451,520 |
| 2014-10-14 | $0.7427 | $1.11 | $0.7297 | $1.10 | $1,579.51 | $668,273 |
| 2014-10-15 | $1.10 | $1.10 | $0.9058 | $0.9136 | $905.52 | $557,294 |
| 2014-10-16 | $0.9143 | $1.12 | $0.8992 | $0.9626 | $442.47 | $587,180 |
| 2014-10-17 | $0.9638 | $0.9947 | $0.9013 | $0.9051 | $312.21 | $552,098 |
| 2014-10-18 | $0.9051 | $0.9092 | $0.7635 | $0.7688 | $1,060.24 | $468,993 |
| 2014-10-19 | $0.7684 | $0.8277 | $0.7625 | $0.8089 | $17.72 | $493,420 |
| 2014-10-20 | $0.8081 | $0.8130 | $0.6339 | $0.6677 | $2,273.35 | $407,301 |
| 2014-10-21 | $0.6527 | $0.7582 | $0.6507 | $0.6592 | $1,391.25 | $402,092 |
| 2014-10-22 | $0.6599 | $0.6838 | $0.6028 | $0.6624 | $152.35 | $404,066 |
| 2014-10-23 | $0.6614 | $0.6661 | $0.4283 | $0.4299 | $4.30 | $262,247 |
| 2014-10-24 | $0.4297 | $0.7644 | $0.4297 | $0.5824 | $100.04 | $355,270 |
| 2014-10-25 | $0.5826 | $0.6169 | $0.5256 | $0.5374 | $118.18 | $327,808 |
| 2014-10-26 | $0.5377 | $0.9762 | $0.5295 | $0.5437 | $245.03 | $331,636 |
| 2014-10-27 | $0.5431 | $0.8737 | $0.4330 | $0.5321 | $2,542.88 | $324,552 |
| 2014-10-28 | $0.5329 | $0.5366 | $0.4404 | $0.4613 | $878.60 | $281,385 |
| 2014-10-29 | $0.4457 | $0.4783 | $0.4080 | $0.4080 | $428.48 | $248,881 |
| 2014-10-30 | $0.4073 | $0.5728 | $0.4073 | $0.4451 | $842.41 | $271,519 |
| 2014-10-31 | $0.4448 | $0.4697 | $0.4171 | $0.4219 | $28.84 | $257,341 |