Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.004614 | $0.004667 | $0.003195 | $0.004599 | $289.01 | $86,377.64 |
| 2018-01-02 | $0.004361 | $0.005564 | $0.002535 | $0.004310 | $898.59 | $80,942.39 |
| 2018-01-03 | $0.004295 | $0.006291 | $0.004292 | $0.006134 | $1,453.23 | $115,215 |
| 2018-01-04 | $0.006168 | $0.006433 | $0.004641 | $0.006138 | $1,046.88 | $115,289 |
| 2018-01-05 | $0.006149 | $0.007682 | $0.005387 | $0.005604 | $298.08 | $105,259 |
| 2018-01-06 | $0.005609 | $0.006727 | $0.004871 | $0.005771 | $808.72 | $108,386 |
| 2018-01-07 | $0.005767 | $0.006763 | $0.004096 | $0.006684 | $1,365.98 | $125,542 |
| 2018-01-08 | $0.006676 | $0.007213 | $0.005614 | $0.006820 | $1,265.08 | $128,091 |
| 2018-01-09 | $0.006801 | $0.007359 | $0.005614 | $0.006729 | $2,211.77 | $126,377 |
| 2018-01-10 | $0.006738 | $0.01767 | $0.004667 | $0.007324 | $11,334.70 | $137,556 |
| 2018-01-11 | $0.007316 | $0.01072 | $0.006215 | $0.009387 | $4,233.92 | $176,311 |
| 2018-01-12 | $0.009449 | $0.01110 | $0.007088 | $0.009433 | $700.79 | $177,169 |
| 2018-01-13 | $0.009422 | $0.01086 | $0.007627 | $0.01013 | $1,398.32 | $190,342 |
| 2018-01-14 | $0.01014 | $0.01719 | $0.007788 | $0.01397 | $3,171.69 | $262,428 |
| 2018-01-15 | $0.01387 | $0.01424 | $0.007124 | $0.008633 | $3,356.48 | $162,138 |
| 2018-01-16 | $0.008644 | $0.008791 | $0.005694 | $0.007245 | $523.49 | $136,077 |
| 2018-01-17 | $0.007208 | $0.007392 | $0.004367 | $0.005191 | $611.50 | $97,490.43 |
| 2018-01-18 | $0.005211 | $0.007323 | $0.005118 | $0.006440 | $605.62 | $120,948 |
| 2018-01-19 | $0.006372 | $0.008545 | $0.006328 | $0.007057 | $305.66 | $132,551 |
| 2018-01-20 | $0.007134 | $0.007806 | $0.004861 | $0.006381 | $879.92 | $119,844 |
| 2018-01-21 | $0.006396 | $0.01281 | $0.005551 | $0.01113 | $3,419.16 | $208,971 |
| 2018-01-22 | $0.01128 | $0.01145 | $0.006415 | $0.01002 | $228.04 | $188,280 |
| 2018-01-23 | $0.009998 | $0.01071 | $0.006880 | $0.007023 | $379.43 | $131,912 |
| 2018-01-24 | $0.007019 | $0.007970 | $0.006465 | $0.007599 | $112.22 | $142,717 |
| 2018-01-25 | $0.007411 | $0.01118 | $0.005562 | $0.006680 | $6,607.92 | $125,470 |
| 2018-01-26 | $0.006663 | $0.007051 | $0.004698 | $0.006005 | $608.47 | $112,782 |
| 2018-01-27 | $0.006001 | $0.009265 | $0.004251 | $0.005359 | $1,041.54 | $100,649 |
| 2018-01-28 | $0.005386 | $0.01016 | $0.004554 | $0.007145 | $1,636.67 | $134,191 |
| 2018-01-29 | $0.007138 | $0.009942 | $0.006048 | $0.007168 | $3,501.08 | $134,620 |
| 2018-01-30 | $0.007170 | $0.007555 | $0.005704 | $0.006158 | $343.11 | $115,658 |
| 2018-01-31 | $0.006168 | $0.007465 | $0.005757 | $0.006543 | $280.73 | $122,896 |