AtomOne(ATONE)今天
$0.22346
AtomOne 價格歷史
(ATONE)時間段: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-15 | $0.233633 | $0.243891 | $0.226680 | $0.227694 | $8,878.249 |
2025-09-14 | $0.241173 | $0.251637 | $0.229640 | $0.233633 | $21,744.31 |
2025-09-13 | $0.245319 | $0.262003 | $0.237128 | $0.240921 | $25,102.37 |
2025-09-12 | $0.203860 | $0.303846 | $0.204166 | $0.245354 | $59,637.04 |
2025-09-11 | $0.223145 | $0.222855 | $0.199019 | $0.203766 | $20,916.45 |
2025-09-10 | $0.213409 | $0.223714 | $0.213043 | $0.222944 | $10,964.45 |
2025-09-09 | $0.202758 | $0.222471 | $0.201120 | $0.213379 | $17,987.17 |
2025-09-08 | $0.199278 | $0.203786 | $0.198513 | $0.202817 | $5,865.436 |
2025-09-07 | $0.194908 | $0.199918 | $0.193865 | $0.199278 | $2,286.972 |
2025-09-06 | $0.189036 | $0.195867 | $0.187783 | $0.194908 | $7,984.593 |
2025-09-05 | $0.175205 | $0.193420 | $0.173730 | $0.188917 | $9,763.799 |
2025-09-04 | $0.183307 | $0.184345 | $0.148095 | $0.175205 | $37,314.77 |
2025-09-03 | $0.190388 | $0.194089 | $0.179932 | $0.183567 | $24,423.11 |
2025-09-02 | $0.207342 | $0.208882 | $0.186276 | $0.190388 | $16,495.23 |
2025-09-01 | $0.214048 | $0.215354 | $0.20498 | $0.207384 | $6,990.904 |
2025-08-31 | $0.217898 | $0.224362 | $0.211336 | $0.213781 | $9,221.028 |
2025-08-30 | $0.231387 | $0.231125 | $0.216118 | $0.217932 | $13,989.88 |
2025-08-29 | $0.247242 | $0.246083 | $0.219332 | $0.231387 | $20,219.34 |
2025-08-28 | $0.237998 | $0.250829 | $0.22385 | $0.247242 | $33,313.66 |
2025-08-27 | $0.219126 | $0.239234 | $0.217008 | $0.238173 | $15,932.43 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-16
AtomOne(ATONE)
