Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.002761 | $0.002774 | $0.001738 | $0.001758 | $51.69 | $33,026.20 |
| 2017-10-02 | $0.001758 | $0.002149 | $0.001616 | $0.001762 | $306.03 | $33,097.20 |
| 2017-10-03 | $0.001762 | $0.001980 | $0.001515 | $0.001527 | $41.44 | $28,672.03 |
| 2017-10-04 | $0.001530 | $0.001726 | $0.001522 | $0.001719 | $24.68 | $32,286.95 |
| 2017-10-05 | $0.001721 | $0.001778 | $0.001392 | $0.001500 | $16.50 | $28,170.37 |
| 2017-10-06 | $0.001500 | $0.001706 | $0.001497 | $0.001695 | $65.30 | $31,829.43 |
| 2017-10-07 | $0.001695 | $0.001786 | $0.001012 | $0.001036 | $168.40 | $19,460.90 |
| 2017-10-08 | $0.001033 | $0.002029 | $0.001028 | $0.002025 | $31.46 | $38,027.60 |
| 2017-10-09 | $0.002025 | $0.002029 | $0.001426 | $0.001442 | $145.64 | $27,078.96 |
| 2017-10-10 | $0.001442 | $0.002127 | $0.001442 | $0.001905 | $12.00 | $35,787.12 |
| 2017-10-11 | $0.001905 | $0.001950 | $0.001782 | $0.001784 | $27.59 | $33,510.40 |
| 2017-10-12 | $0.001786 | $0.001793 | $0.001310 | $0.001685 | $88.53 | $31,651.19 |
| 2017-10-13 | $0.001690 | $0.002413 | $0.001658 | $0.002262 | $13.39 | $42,477.93 |
| 2017-10-14 | $0.002206 | $0.002258 | $0.001992 | $0.002044 | $14.22 | $38,395.16 |
| 2017-10-15 | $0.002048 | $0.002055 | $0.0009543 | $0.0009627 | $76.39 | $18,081.66 |
| 2017-10-16 | $0.0009629 | $0.007320 | $0.0008989 | $0.005710 | $1,054.86 | $107,246 |
| 2017-10-17 | $0.005711 | $0.007056 | $0.002244 | $0.002797 | $398.46 | $52,526.17 |
| 2017-10-18 | $0.002797 | $0.004257 | $0.002182 | $0.003034 | $38.62 | $56,984.77 |
| 2017-10-19 | $0.003036 | $0.003079 | $0.002106 | $0.002400 | $67.39 | $45,084.65 |
| 2017-10-20 | $0.002401 | $0.002670 | $0.002234 | $0.002511 | $46.89 | $47,162.10 |
| 2017-10-21 | $0.002506 | $0.005529 | $0.002488 | $0.003012 | $97.89 | $56,572.70 |
| 2017-10-22 | $0.003013 | $0.003191 | $0.002421 | $0.002691 | $14.51 | $50,546.57 |
| 2017-10-23 | $0.002687 | $0.002726 | $0.002220 | $0.002643 | $5.32 | $49,640.54 |
| 2017-10-24 | $0.002324 | $0.002513 | $0.002047 | $0.002056 | $89.72 | $38,622.98 |
| 2017-10-25 | $0.002082 | $0.002263 | $0.001864 | $0.001893 | $0.7097 | $35,545.78 |
| 2017-10-26 | $0.001892 | $0.001892 | $0.0007062 | $0.0008240 | $39.43 | $15,475.43 |
| 2017-10-27 | $0.0008242 | $0.002645 | $0.0007979 | $0.002384 | $1.16 | $44,779.82 |
| 2017-10-28 | $0.002391 | $0.002435 | $0.001830 | $0.001835 | $5.20 | $34,472.78 |
| 2017-10-29 | $0.001833 | $0.001920 | $0.001488 | $0.001548 | $2.26 | $29,073.40 |
| 2017-10-30 | $0.001539 | $0.002211 | $0.001524 | $0.002211 | $25.33 | $41,518.94 |
| 2017-10-31 | $0.002203 | $0.002426 | $0.001890 | $0.001935 | $10.08 | $36,335.17 |