ATOMIC ATOMIC
Xếp hạng #?
04:59:19 26/09/2015
ATOMIC (ATOMIC)
Không hoạt động
Lịch sử giá ATOMIC (ATOMIC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.4220 | $0.4884 | $0.3650 | $0.3663 | $292.46 | $223,422 |
| 2014-11-02 | $0.3661 | $0.3804 | $0.3413 | $0.3492 | $809.90 | $212,991 |
| 2014-11-03 | $0.3482 | $0.3927 | $0.3138 | $0.3901 | $404.42 | $237,962 |
| 2014-11-04 | $0.3892 | $0.4834 | $0.3383 | $0.4191 | $437.04 | $255,663 |
| 2014-11-05 | $0.4197 | $0.5574 | $0.3919 | $0.4806 | $1,458.15 | $293,167 |
| 2014-11-06 | $0.4806 | $0.6321 | $0.4489 | $0.4557 | $2,490.93 | $278,000 |
| 2014-11-07 | $0.4562 | $0.4766 | $0.4140 | $0.4758 | $179.42 | $290,249 |
| 2014-11-08 | $0.4755 | $0.6969 | $0.4706 | $0.4710 | $437.42 | $287,297 |
| 2014-11-09 | $0.4707 | $0.5049 | $0.4326 | $0.5040 | $1,297.84 | $307,445 |
| 2014-11-10 | $0.5015 | $0.5355 | $0.4905 | $0.5307 | $4.78 | $323,758 |
| 2014-11-11 | $0.5291 | $0.5319 | $0.3732 | $0.3828 | $38.28 | $233,536 |
| 2014-11-12 | $0.3831 | $0.4992 | $0.3831 | $0.4940 | $1,760.98 | $301,327 |
| 2014-11-13 | $0.4985 | $0.5155 | $0.3353 | $0.3608 | $146.02 | $220,064 |
| 2014-11-14 | $0.3588 | $0.3612 | $0.3282 | $0.3415 | $137.44 | $208,291 |
| 2014-11-15 | $0.3438 | $0.3461 | $0.2981 | $0.3150 | $0.03150 | $192,165 |
| 2014-11-16 | $0.3156 | $0.4847 | $0.3152 | $0.4755 | $1.57 | $290,079 |
| 2014-11-17 | $0.4761 | $0.5123 | $0.3664 | $0.4959 | $291.11 | $302,512 |
| 2014-11-18 | $0.4967 | $0.5057 | $0.3198 | $0.3583 | $278.61 | $218,587 |
| 2014-11-19 | $0.3576 | $0.4758 | $0.3542 | $0.3812 | $559.09 | $232,522 |
| 2014-11-20 | $0.3765 | $0.4093 | $0.3521 | $0.3571 | $7.22 | $217,841 |
| 2014-11-21 | $0.3606 | $0.4882 | $0.3399 | $0.4723 | $317.41 | $288,090 |
| 2014-11-22 | $0.4774 | $0.4774 | $0.4554 | $0.4730 | $84.08 | $288,534 |
| 2014-11-23 | $0.4733 | $0.4935 | $0.4049 | $0.4387 | $51.59 | $267,577 |
| 2014-11-24 | $0.4373 | $0.5311 | $0.4348 | $0.4374 | $207.59 | $266,789 |
| 2014-11-25 | $0.4369 | $0.4580 | $0.4178 | $0.4276 | $0.08552 | $260,826 |
| 2014-11-26 | $0.4299 | $0.4933 | $0.4121 | $0.4182 | $139.25 | $255,076 |
| 2014-11-27 | $0.4206 | $0.4269 | $0.4131 | $0.4138 | $63.27 | $252,402 |
| 2014-11-28 | $0.4134 | $0.4299 | $0.4049 | $0.4180 | $63.91 | $254,979 |
| 2014-11-29 | $0.4175 | $0.4793 | $0.3590 | $0.4501 | $2,126.59 | $274,533 |
| 2014-11-30 | $0.4490 | $0.4601 | $0.3674 | $0.3749 | $140.24 | $228,676 |