ATOMIC ATOMIC
Xếp hạng #?
04:59:19 26/09/2015
ATOMIC (ATOMIC)
Không hoạt động
Lịch sử giá ATOMIC (ATOMIC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.1926 | $0.2048 | $0.09584 | $0.2038 | $50.95 | $124,316 |
| 2015-04-02 | $0.2034 | $0.2801 | $0.2024 | $0.2799 | $8.73 | $170,734 |
| 2015-04-03 | $0.2799 | $0.2874 | $0.2648 | $0.2648 | $5.30 | $161,545 |
| 2015-04-04 | $0.2648 | $0.2725 | $0.2563 | $0.2666 | $8.00 | $162,645 |
| 2015-04-05 | $0.2665 | $0.2801 | $0.2186 | $0.2205 | $68.35 | $134,489 |
| 2015-04-06 | $0.2207 | $0.2236 | $0.1403 | $0.1415 | $8.78 | $86,338.18 |
| 2015-04-07 | $0.1415 | $0.2841 | $0.1398 | $0.2769 | $0.02769 | $168,907 |
| 2015-04-08 | $0.2767 | $0.2815 | $0.1828 | $0.1870 | $47.52 | $114,068 |
| 2015-04-09 | $0.1871 | $0.2764 | $0.1860 | $0.2061 | $88.77 | $125,720 |
| 2015-04-10 | $0.2056 | $0.2661 | $0.2026 | $0.2562 | $80.99 | $156,292 |
| 2015-04-11 | $0.2564 | $0.2618 | $0.1939 | $0.2033 | $146.36 | $124,031 |
| 2015-04-12 | $0.2032 | $0.2392 | $0.1986 | $0.2021 | $48.50 | $123,272 |
| 2015-04-13 | $0.2022 | $0.2745 | $0.1961 | $0.2503 | $376.63 | $152,654 |
| 2015-04-14 | $0.2501 | $0.2509 | $0.2336 | $0.2430 | $47.38 | $148,208 |
| 2015-04-15 | $0.2433 | $0.2484 | $0.1966 | $0.2329 | $0.4659 | $142,098 |
| 2015-04-16 | $0.2332 | $0.2351 | $0.1452 | $0.2225 | $233.14 | $135,755 |
| 2015-04-17 | $0.2229 | $0.2298 | $0.2186 | $0.2191 | $206.33 | $133,622 |
| 2015-04-18 | $0.2189 | $0.2612 | $0.2004 | $0.2032 | $5.24 | $123,935 |
| 2015-04-19 | $0.2030 | $0.2615 | $0.1968 | $0.1968 | $398.57 | $120,064 |
| 2015-04-20 | $0.1966 | $0.2461 | $0.1825 | $0.1837 | $73.50 | $112,082 |
| 2015-04-21 | $0.1840 | $0.2079 | $0.1822 | $0.1960 | $41.04 | $119,590 |
| 2015-04-22 | $0.1966 | $0.2180 | $0.1907 | $0.2161 | $13.18 | $131,801 |
| 2015-04-23 | $0.2161 | $0.2270 | $0.2155 | $0.2270 | $13.62 | $138,467 |
| 2015-04-24 | $0.2268 | $0.2271 | $0.2003 | $0.2036 | $59.46 | $124,207 |
| 2015-04-25 | $0.2036 | $0.2058 | $0.1951 | $0.2036 | $0.4072 | $124,189 |
| 2015-04-26 | $0.2034 | $0.2037 | $0.1776 | $0.1786 | $8.93 | $108,971 |
| 2015-04-27 | $0.1789 | $0.1859 | $0.1760 | $0.1852 | $123.37 | $113,000 |
| 2015-04-28 | $0.1851 | $0.1933 | $0.1822 | $0.1890 | $73.52 | $115,291 |
| 2015-04-29 | $0.1888 | $0.1900 | $0.1765 | $0.1800 | $103.22 | $109,781 |
| 2015-04-30 | $0.1811 | $0.1989 | $0.1761 | $0.1970 | $0.1970 | $120,149 |