Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.005639 | $0.006152 | $0.004890 | $0.004928 | $80.80 | $92,547.82 |
| 2018-03-02 | $0.004915 | $0.006099 | $0.004504 | $0.004973 | $253.92 | $93,405.77 |
| 2018-03-03 | $0.004967 | $0.005111 | $0.003611 | $0.003667 | $116.78 | $68,873.99 |
| 2018-03-04 | $0.003661 | $0.004821 | $0.003411 | $0.004591 | $52.48 | $86,227.95 |
| 2018-03-05 | $0.004588 | $0.005292 | $0.003656 | $0.005016 | $7.35 | $94,205.50 |
| 2018-03-06 | $0.005002 | $0.01311 | $0.004879 | $0.009651 | $17,265.40 | $181,270 |
| 2018-03-07 | $0.009639 | $0.01032 | $0.004745 | $0.005788 | $1,354.38 | $108,700 |
| 2018-03-08 | $0.005779 | $0.005850 | $0.004494 | $0.004660 | $261.97 | $87,522.20 |
| 2018-03-09 | $0.004630 | $0.004724 | $0.003486 | $0.004699 | $599.24 | $88,247.93 |
| 2018-03-10 | $0.004701 | $0.01152 | $0.004233 | $0.006418 | $14,339.30 | $120,535 |
| 2018-03-11 | $0.006396 | $0.009024 | $0.005738 | $0.007176 | $4,484.23 | $134,786 |
| 2018-03-12 | $0.007154 | $0.007668 | $0.004799 | $0.004948 | $577.08 | $92,930.22 |
| 2018-03-13 | $0.004919 | $0.006770 | $0.004799 | $0.006035 | $1,394.13 | $113,344 |
| 2018-03-14 | $0.006036 | $0.006175 | $0.004136 | $0.004458 | $262.14 | $83,724.91 |
| 2018-03-15 | $0.004456 | $0.004773 | $0.003790 | $0.003947 | $444.61 | $74,138.33 |
| 2018-03-16 | $0.003945 | $0.005644 | $0.003797 | $0.004429 | $65.74 | $83,187.56 |
| 2018-03-17 | $0.004436 | $0.004465 | $0.003181 | $0.003202 | $165.90 | $60,138.79 |
| 2018-03-18 | $0.003194 | $0.003821 | $0.002869 | $0.003782 | $72.17 | $71,036.15 |
| 2018-03-19 | $0.003766 | $0.004423 | $0.003743 | $0.003964 | $764.79 | $74,453.49 |
| 2018-03-20 | $0.004008 | $0.005705 | $0.003758 | $0.004040 | $174.80 | $75,875.08 |
| 2018-03-21 | $0.004047 | $0.004128 | $0.003475 | $0.003942 | $574.09 | $74,028.45 |
| 2018-03-22 | $0.003934 | $0.004012 | $0.002860 | $0.003854 | $523.53 | $72,381.11 |
| 2018-03-23 | $0.003854 | $0.004394 | $0.003618 | $0.003703 | $12.72 | $69,555.58 |
| 2018-03-24 | $0.003757 | $0.003761 | $0.003182 | $0.003190 | $192.66 | $59,914.53 |
| 2018-03-25 | $0.003146 | $0.003389 | $0.003108 | $0.003300 | $14.61 | $61,973.95 |
| 2018-03-26 | $0.003297 | $0.003702 | $0.003061 | $0.003682 | $7.81 | $69,147.83 |
| 2018-03-27 | $0.003676 | $0.003688 | $0.002744 | $0.002748 | $174.67 | $51,603.42 |
| 2018-03-28 | $0.002747 | $0.002837 | $0.002361 | $0.002408 | $177.37 | $45,218.00 |
| 2018-03-29 | $0.002410 | $0.002687 | $0.002199 | $0.002687 | $44.02 | $50,462.62 |
| 2018-03-30 | $0.002680 | $0.003030 | $0.002483 | $0.002940 | $295.42 | $55,209.52 |
| 2018-03-31 | $0.002940 | $0.003095 | $0.002219 | $0.002338 | $28.17 | $43,916.05 |