Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0006472 | $0.001146 | $0.0006340 | $0.001026 | $107.19 | $19,268.39 |
| 2018-06-02 | $0.001025 | $0.001761 | $0.0003324 | $0.0004844 | $229.19 | $9,097.54 |
| 2018-06-03 | $0.0004845 | $0.002389 | $0.0004603 | $0.002389 | $2.39 | $44,863.03 |
| 2018-06-04 | $0.002390 | $0.002396 | $0.0005039 | $0.0005047 | $34.93 | $9,478.68 |
| 2018-06-05 | $0.0005049 | $0.001660 | $0.0004280 | $0.0006303 | $103.21 | $11,837.74 |
| 2018-06-06 | $0.0006301 | $0.002296 | $0.0005795 | $0.001618 | $109.93 | $30,379.86 |
| 2018-06-07 | $0.001619 | $0.001638 | $0.0002620 | $0.0003904 | $426.07 | $7,331.89 |
| 2018-06-08 | $0.0003907 | $0.001087 | $0.0003858 | $0.001009 | $74.03 | $18,946.65 |
| 2018-06-09 | $0.001008 | $0.001010 | $0.0005021 | $0.0007684 | $1,421.73 | $14,432.07 |
| 2018-06-10 | $0.0007694 | $0.0007738 | $0.0003777 | $0.0004736 | $1,255.34 | $8,895.00 |
| 2018-06-11 | $0.0004743 | $0.0005451 | $0.0003346 | $0.0003446 | $154.69 | $6,471.46 |
| 2018-06-12 | $0.0003444 | $0.001301 | $0.0003253 | $0.001161 | $250.76 | $21,814.81 |
| 2018-06-13 | $0.001165 | $0.001166 | $0.0003780 | $0.0003870 | $418.74 | $7,268.95 |
| 2018-06-14 | $0.0003869 | $0.0008958 | $0.0003401 | $0.0003426 | $457.44 | $6,434.76 |
| 2018-06-15 | $0.0003420 | $0.0004007 | $0.0002594 | $0.0003248 | $354.77 | $6,100.46 |
| 2018-06-16 | $0.0003236 | $0.0008083 | $0.0001709 | $0.0003018 | $556.90 | $5,668.11 |
| 2018-06-17 | $0.0003026 | $0.0005889 | $0.0002259 | $0.0004550 | $28,476.60 | $8,544.85 |
| 2018-06-18 | $0.0004534 | $0.0007119 | $0.0002586 | $0.0006741 | $83,146.20 | $12,661.00 |
| 2018-06-19 | $0.0006738 | $0.0006747 | $0.0002714 | $0.0003380 | $12,310.60 | $6,348.31 |
| 2018-06-20 | $0.0003382 | $0.0004737 | $0.0002079 | $0.0002091 | $1,925.76 | $3,927.60 |
| 2018-06-21 | $0.0002092 | $0.0003452 | $0.0002014 | $0.0002025 | $1,778.92 | $3,804.17 |
| 2018-06-22 | $0.0002023 | $0.002018 | $0.0002017 | $0.0009293 | $1,317.98 | $17,453.58 |
| 2018-06-23 | $0.0009294 | $0.0009436 | $0.0002206 | $0.0002481 | $58.21 | $4,660.32 |
| 2018-06-24 | $0.0002481 | $0.0002496 | $0.0001797 | $0.0001918 | $3,410.87 | $3,602.34 |
| 2018-06-25 | $0.0001914 | $0.0003162 | $0.0001910 | $0.0002913 | $460.21 | $5,471.84 |
| 2018-06-26 | $0.0002913 | $0.001041 | $0.0002502 | $0.0007970 | $213.31 | $14,969.94 |
| 2018-06-27 | $0.0007967 | $0.0008425 | $0.0004237 | $0.0005196 | $1,677.44 | $9,759.73 |
| 2018-06-28 | $0.0005198 | $0.0005510 | $0.0001224 | $0.0001768 | $1,435.54 | $3,320.16 |
| 2018-06-29 | $0.0001769 | $0.0001814 | $0.0001181 | $0.0001286 | $301.30 | $2,416.10 |
| 2018-06-30 | $0.0001288 | $0.001125 | $0.0001275 | $0.0007374 | $39.37 | $13,850.26 |