ATOMIC ATOMIC
Xếp hạng #?
04:59:19 26/09/2015
ATOMIC (ATOMIC)
Không hoạt động
Lịch sử giá ATOMIC (ATOMIC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.3158 | $0.3158 | $0.2579 | $0.2656 | $17.56 | $161,988 |
| 2015-01-02 | $0.2655 | $0.3571 | $0.2653 | $0.3447 | $646.77 | $210,296 |
| 2015-01-03 | $0.3451 | $0.3943 | $0.3009 | $0.3009 | $231.44 | $183,553 |
| 2015-01-04 | $0.3011 | $0.3251 | $0.2503 | $0.2571 | $273.43 | $156,832 |
| 2015-01-05 | $0.2572 | $0.3142 | $0.2572 | $0.2706 | $843.78 | $165,076 |
| 2015-01-06 | $0.2707 | $0.3105 | $0.2451 | $0.2701 | $677.18 | $164,771 |
| 2015-01-07 | $0.2706 | $0.2800 | $0.2620 | $0.2767 | $85.11 | $168,813 |
| 2015-01-08 | $0.2771 | $0.2950 | $0.2519 | $0.2537 | $7.61 | $154,780 |
| 2015-01-09 | $0.2542 | $0.3892 | $0.2497 | $0.3857 | $1.04 | $235,276 |
| 2015-01-10 | $0.3891 | $0.3891 | $0.2672 | $0.2750 | $2.75 | $167,767 |
| 2015-01-11 | $0.2751 | $0.2815 | $0.2401 | $0.2403 | $2.16 | $146,568 |
| 2015-01-12 | $0.2407 | $0.2460 | $0.2348 | $0.2405 | $343.41 | $146,701 |
| 2015-01-13 | $0.2398 | $0.2565 | $0.1789 | $0.1828 | $10.97 | $111,521 |
| 2015-01-14 | $0.1821 | $0.1821 | $0.1403 | $0.1449 | $8.69 | $88,386.56 |
| 2015-01-15 | $0.1432 | $0.1916 | $0.1432 | $0.1818 | $33.04 | $110,919 |
| 2015-01-16 | $0.1815 | $0.1970 | $0.1682 | $0.1867 | $19.68 | $113,864 |
| 2015-01-17 | $0.1866 | $0.2022 | $0.1762 | $0.1950 | $4.29 | $118,948 |
| 2015-01-18 | $0.1957 | $0.2024 | $0.1841 | $0.1888 | $0.1888 | $115,172 |
| 2015-01-19 | $0.1898 | $0.2147 | $0.1825 | $0.2069 | $107.76 | $126,240 |
| 2015-01-20 | $0.2051 | $0.2073 | $0.1955 | $0.1960 | $20.64 | $119,534 |
| 2015-01-21 | $0.1953 | $0.1953 | $0.1190 | $0.1286 | $68.86 | $78,435.63 |
| 2015-01-22 | $0.1287 | $0.2242 | $0.1202 | $0.1213 | $3.56 | $73,965.55 |
| 2015-01-23 | $0.1213 | $0.2097 | $0.1170 | $0.1856 | $75.29 | $113,219 |
| 2015-01-24 | $0.1848 | $0.2230 | $0.1831 | $0.1988 | $30.33 | $121,261 |
| 2015-01-25 | $0.1981 | $0.2061 | $0.1811 | $0.1853 | $3.37 | $113,029 |
| 2015-01-26 | $0.1855 | $0.2090 | $0.1718 | $0.1751 | $673.54 | $106,784 |
| 2015-01-27 | $0.1749 | $0.2088 | $0.1105 | $0.1450 | $88.58 | $88,435.97 |
| 2015-01-28 | $0.1449 | $0.1466 | $0.1216 | $0.1261 | $37.84 | $76,934.42 |
| 2015-01-29 | $0.1252 | $0.1301 | $0.1241 | $0.1283 | $38.49 | $78,267.27 |
| 2015-01-30 | $0.1084 | $0.1112 | $0.1003 | $0.1014 | $245.17 | $61,865.59 |
| 2015-01-31 | $0.1022 | $0.1134 | $0.1013 | $0.1020 | $95.61 | $62,215.73 |