Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.006559 | $0.006571 | $0.003630 | $0.003822 | $229.74 | $71,785.73 |
| 2018-02-02 | $0.003814 | $0.006056 | $0.003632 | $0.004995 | $319.68 | $93,812.40 |
| 2018-02-03 | $0.005012 | $0.006049 | $0.004751 | $0.005386 | $179.05 | $101,166 |
| 2018-02-04 | $0.005389 | $0.005389 | $0.004073 | $0.005079 | $113.36 | $95,391.76 |
| 2018-02-05 | $0.005030 | $0.005170 | $0.003268 | $0.003369 | $101.13 | $63,271.02 |
| 2018-02-06 | $0.003373 | $0.004609 | $0.002551 | $0.004567 | $84.15 | $85,770.62 |
| 2018-02-07 | $0.004521 | $0.005413 | $0.003763 | $0.003771 | $50.86 | $70,828.04 |
| 2018-02-08 | $0.003756 | $0.005108 | $0.003756 | $0.004604 | $127.04 | $86,468.73 |
| 2018-02-09 | $0.004618 | $0.005688 | $0.004235 | $0.005103 | $188.27 | $95,846.65 |
| 2018-02-10 | $0.005107 | $0.005650 | $0.004378 | $0.004451 | $94.53 | $83,590.06 |
| 2018-02-11 | $0.004447 | $0.007814 | $0.004149 | $0.004226 | $1,662.77 | $79,370.74 |
| 2018-02-12 | $0.004253 | $0.004932 | $0.003429 | $0.004441 | $847.53 | $83,403.93 |
| 2018-02-13 | $0.004449 | $0.004602 | $0.003877 | $0.003902 | $247.22 | $73,284.70 |
| 2018-02-14 | $0.003890 | $0.004696 | $0.003666 | $0.004546 | $1,216.38 | $85,372.82 |
| 2018-02-15 | $0.004548 | $0.005764 | $0.004066 | $0.005291 | $455.37 | $99,376.12 |
| 2018-02-16 | $0.005269 | $0.005693 | $0.004652 | $0.005676 | $88.24 | $106,596 |
| 2018-02-17 | $0.005674 | $0.006186 | $0.004753 | $0.004866 | $68.38 | $91,396.31 |
| 2018-02-18 | $0.004881 | $0.005973 | $0.004289 | $0.004592 | $81.92 | $86,239.79 |
| 2018-02-19 | $0.004571 | $0.005965 | $0.004556 | $0.005223 | $62.56 | $98,090.13 |
| 2018-02-20 | $0.005227 | $0.005526 | $0.005092 | $0.005455 | $51.57 | $102,449 |
| 2018-02-21 | $0.005448 | $0.005448 | $0.004355 | $0.004400 | $92.30 | $82,646.84 |
| 2018-02-22 | $0.004396 | $0.004581 | $0.003935 | $0.003942 | $81.34 | $74,030.90 |
| 2018-02-23 | $0.003938 | $0.004971 | $0.003841 | $0.004936 | $153.43 | $92,710.85 |
| 2018-02-24 | $0.004930 | $0.005877 | $0.004624 | $0.005452 | $419.52 | $102,405 |
| 2018-02-25 | $0.005444 | $0.005672 | $0.004804 | $0.005063 | $67.25 | $95,088.81 |
| 2018-02-26 | $0.005069 | $0.009865 | $0.003884 | $0.009048 | $1,552.51 | $169,939 |
| 2018-02-27 | $0.009074 | $0.009152 | $0.006601 | $0.007608 | $293.09 | $142,899 |
| 2018-02-28 | $0.007599 | $0.007703 | $0.005512 | $0.005631 | $38.96 | $105,759 |