ATOMIC ATOMIC
Xếp hạng #?
04:59:19 26/09/2015
ATOMIC (ATOMIC)
Không hoạt động
Lịch sử giá ATOMIC (ATOMIC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.3794 | $0.4480 | $0.3340 | $0.3725 | $856.74 | $227,212 |
| 2014-12-02 | $0.3725 | $0.4213 | $0.3712 | $0.4193 | $1,322.76 | $255,780 |
| 2014-12-03 | $0.4184 | $0.4223 | $0.3611 | $0.3677 | $258.49 | $224,314 |
| 2014-12-04 | $0.3677 | $0.4608 | $0.2995 | $0.3211 | $2,632.50 | $195,858 |
| 2014-12-05 | $0.3203 | $0.4134 | $0.2982 | $0.3120 | $497.55 | $190,332 |
| 2014-12-06 | $0.3119 | $0.3530 | $0.3101 | $0.3454 | $58.67 | $210,696 |
| 2014-12-07 | $0.3475 | $0.3729 | $0.3029 | $0.3693 | $350.80 | $225,253 |
| 2014-12-08 | $0.3691 | $0.3706 | $0.2877 | $0.2879 | $132.32 | $175,607 |
| 2014-12-09 | $0.2911 | $0.3768 | $0.2497 | $0.2506 | $1,864.81 | $152,874 |
| 2014-12-10 | $0.2506 | $0.2788 | $0.2141 | $0.2773 | $283.91 | $169,177 |
| 2014-12-11 | $0.2761 | $0.3097 | $0.2700 | $0.3065 | $153.84 | $186,969 |
| 2014-12-12 | $0.3067 | $0.3069 | $0.2538 | $0.2753 | $489.24 | $167,960 |
| 2014-12-13 | $0.2753 | $0.2827 | $0.2667 | $0.2731 | $279.23 | $166,575 |
| 2014-12-14 | $0.2726 | $0.2746 | $0.2632 | $0.2688 | $274.66 | $163,966 |
| 2014-12-15 | $0.2687 | $0.3478 | $0.2597 | $0.3438 | $383.50 | $209,706 |
| 2014-12-16 | $0.3441 | $0.3443 | $0.2403 | $0.2403 | $433.39 | $146,607 |
| 2014-12-17 | $0.2400 | $0.2456 | $0.2313 | $0.2431 | $202.84 | $148,300 |
| 2014-12-18 | $0.2435 | $0.2657 | $0.2319 | $0.2588 | $282.91 | $157,870 |
| 2014-12-19 | $0.2587 | $0.3059 | $0.2339 | $0.2992 | $577.87 | $182,500 |
| 2014-12-20 | $0.2990 | $0.3418 | $0.2546 | $0.2629 | $1,532.73 | $160,384 |
| 2014-12-21 | $0.2626 | $0.2964 | $0.2121 | $0.2459 | $1,422.58 | $149,981 |
| 2014-12-22 | $0.2458 | $0.2640 | $0.2400 | $0.2572 | $1,134.75 | $156,916 |
| 2014-12-23 | $0.2573 | $0.2866 | $0.2373 | $0.2403 | $1,065.84 | $146,556 |
| 2014-12-24 | $0.2399 | $0.2750 | $0.2324 | $0.2550 | $52.45 | $155,560 |
| 2014-12-25 | $0.2549 | $0.2574 | $0.1716 | $0.2265 | $100.73 | $138,169 |
| 2014-12-26 | $0.2266 | $0.2603 | $0.2250 | $0.2578 | $22.53 | $157,267 |
| 2014-12-27 | $0.3063 | $0.3099 | $0.2493 | $0.2500 | $14.71 | $152,521 |
| 2014-12-28 | $0.2503 | $0.2951 | $0.2467 | $0.2929 | $0.2929 | $178,671 |
| 2014-12-29 | $0.2945 | $0.3013 | $0.1633 | $0.1634 | $52.95 | $99,702.67 |
| 2014-12-30 | $0.1635 | $0.2829 | $0.1598 | $0.2807 | $173.21 | $171,221 |
| 2014-12-31 | $0.2809 | $0.3152 | $0.2381 | $0.3152 | $63.70 | $192,297 |