Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001933 | $0.001933 | $0.0007359 | $0.0008496 | $73.57 | $15,957.90 |
| 2017-11-02 | $0.0008506 | $0.001915 | $0.0008506 | $0.001899 | $4.76 | $35,662.22 |
| 2017-11-03 | $0.001896 | $0.002041 | $0.001739 | $0.001862 | $5.80 | $34,963.35 |
| 2017-11-04 | $0.001857 | $0.002189 | $0.001828 | $0.002143 | $4.52 | $40,255.49 |
| 2017-11-05 | $0.002139 | $0.002207 | $0.002116 | $0.002139 | $4.51 | $40,180.17 |
| 2017-11-06 | $0.002144 | $0.002227 | $0.002062 | $0.002091 | $14.70 | $39,273.39 |
| 2017-11-07 | $0.002088 | $0.002495 | $0.001824 | $0.001856 | $16.43 | $34,859.30 |
| 2017-11-08 | $0.001850 | $0.002432 | $0.0009569 | $0.002392 | $205.45 | $44,926.70 |
| 2017-11-09 | $0.002390 | $0.002487 | $0.001915 | $0.001921 | $111.06 | $36,080.68 |
| 2017-11-10 | $0.001927 | $0.002338 | $0.001290 | $0.001897 | $33.18 | $35,636.30 |
| 2017-11-11 | $0.001891 | $0.001958 | $0.001638 | $0.001846 | $1.85 | $34,672.99 |
| 2017-11-12 | $0.001845 | $0.002081 | $0.001699 | $0.001759 | $20.35 | $33,031.09 |
| 2017-11-13 | $0.001761 | $0.001876 | $0.001561 | $0.001854 | $41.26 | $34,829.44 |
| 2017-11-14 | $0.001858 | $0.001990 | $0.001858 | $0.001980 | $54.14 | $37,179.79 |
| 2017-11-15 | $0.001981 | $0.006670 | $0.001981 | $0.002901 | $1,155.06 | $54,489.42 |
| 2017-11-16 | $0.002916 | $0.007372 | $0.002851 | $0.007372 | $2,935.20 | $138,453 |
| 2017-11-17 | $0.007360 | $0.007404 | $0.002889 | $0.003935 | $1,271.09 | $73,912.20 |
| 2017-11-18 | $0.003920 | $0.004213 | $0.002772 | $0.003067 | $341.88 | $57,594.80 |
| 2017-11-19 | $0.003061 | $0.004841 | $0.003052 | $0.003851 | $135.35 | $72,334.72 |
| 2017-11-20 | $0.003850 | $0.003977 | $0.002871 | $0.003955 | $142.41 | $74,284.83 |
| 2017-11-21 | $0.003956 | $0.003959 | $0.002976 | $0.003019 | $206.91 | $56,708.11 |
| 2017-11-22 | $0.003027 | $0.004871 | $0.003014 | $0.003967 | $28.59 | $74,514.53 |
| 2017-11-23 | $0.003966 | $0.004660 | $0.003013 | $0.003058 | $197.11 | $57,439.47 |
| 2017-11-24 | $0.003054 | $0.004246 | $0.002996 | $0.003527 | $73.50 | $66,247.55 |
| 2017-11-25 | $0.003520 | $0.005156 | $0.003500 | $0.004550 | $1,084.75 | $85,449.26 |
| 2017-11-26 | $0.004548 | $0.004873 | $0.003770 | $0.003912 | $126.08 | $73,472.70 |
| 2017-11-27 | $0.003913 | $0.004957 | $0.003794 | $0.004837 | $442.85 | $90,845.63 |
| 2017-11-28 | $0.004849 | $0.004850 | $0.003730 | $0.003776 | $23.96 | $70,927.02 |
| 2017-11-29 | $0.003773 | $0.004711 | $0.003125 | $0.003375 | $34.94 | $63,380.14 |
| 2017-11-30 | $0.003426 | $0.003879 | $0.003316 | $0.003716 | $72.16 | $69,790.17 |