Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.003697 | $0.003738 | $0.003094 | $0.003629 | $183.57 | $68,159.35 |
| 2017-12-02 | $0.003626 | $0.004644 | $0.002912 | $0.002916 | $101.53 | $54,770.21 |
| 2017-12-03 | $0.002919 | $0.003340 | $0.002900 | $0.003276 | $25.92 | $61,524.13 |
| 2017-12-04 | $0.003287 | $0.004123 | $0.003217 | $0.003954 | $40.94 | $74,267.92 |
| 2017-12-05 | $0.003962 | $0.003962 | $0.003349 | $0.003509 | $655.77 | $65,914.18 |
| 2017-12-06 | $0.003502 | $0.004127 | $0.003502 | $0.004094 | $45.69 | $76,897.93 |
| 2017-12-07 | $0.004087 | $0.005061 | $0.004054 | $0.005061 | $1,043.21 | $95,056.31 |
| 2017-12-08 | $0.005073 | $0.005149 | $0.003658 | $0.004487 | $25.74 | $84,277.84 |
| 2017-12-09 | $0.004483 | $0.004549 | $0.002880 | $0.003230 | $101.94 | $60,666.93 |
| 2017-12-10 | $0.003243 | $0.004173 | $0.002258 | $0.004096 | $96.33 | $76,922.72 |
| 2017-12-11 | $0.004066 | $0.004823 | $0.003458 | $0.003458 | $77.86 | $64,948.98 |
| 2017-12-12 | $0.003469 | $0.004070 | $0.003290 | $0.003974 | $48.43 | $74,630.22 |
| 2017-12-13 | $0.003977 | $0.007811 | $0.002143 | $0.002158 | $1,301.45 | $40,539.84 |
| 2017-12-14 | $0.002152 | $0.003454 | $0.002130 | $0.002538 | $37.35 | $47,677.28 |
| 2017-12-15 | $0.002542 | $0.003965 | $0.002430 | $0.003877 | $15.51 | $72,814.21 |
| 2017-12-16 | $0.003882 | $0.005631 | $0.003860 | $0.005258 | $19.77 | $98,755.00 |
| 2017-12-17 | $0.005259 | $0.005391 | $0.003070 | $0.004389 | $413.61 | $82,436.11 |
| 2017-12-18 | $0.004402 | $0.004950 | $0.003790 | $0.004950 | $114.36 | $92,966.47 |
| 2017-12-19 | $0.004915 | $0.004932 | $0.003953 | $0.004060 | $97.72 | $76,244.70 |
| 2017-12-20 | $0.004056 | $0.004102 | $0.003626 | $0.003781 | $3.36 | $71,018.30 |
| 2017-12-21 | $0.003791 | $0.004799 | $0.002848 | $0.003246 | $274.38 | $60,973.45 |
| 2017-12-22 | $0.003258 | $0.003787 | $0.002117 | $0.003321 | $150.24 | $62,367.62 |
| 2017-12-23 | $0.003352 | $0.004448 | $0.002442 | $0.003939 | $378.90 | $73,975.30 |
| 2017-12-24 | $0.003982 | $0.004105 | $0.002706 | $0.003104 | $109.65 | $58,300.81 |
| 2017-12-25 | $0.003136 | $0.003506 | $0.002893 | $0.003486 | $38.57 | $65,472.62 |
| 2017-12-26 | $0.003482 | $0.003882 | $0.002983 | $0.003007 | $66.58 | $56,473.90 |
| 2017-12-27 | $0.003009 | $0.006056 | $0.002985 | $0.003424 | $178.32 | $64,313.41 |
| 2017-12-28 | $0.003417 | $0.003436 | $0.003031 | $0.003272 | $32.58 | $61,461.96 |
| 2017-12-29 | $0.003306 | $0.003494 | $0.003144 | $0.003197 | $37.61 | $60,047.32 |
| 2017-12-30 | $0.003189 | $0.006522 | $0.002041 | $0.005320 | $2,905.54 | $99,909.71 |
| 2017-12-31 | $0.005262 | $0.005736 | $0.003033 | $0.004596 | $454.97 | $86,321.86 |