Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002338 | $0.002517 | $0.002189 | $0.002491 | $47.68 | $46,789.28 |
| 2018-04-02 | $0.002503 | $0.002609 | $0.002387 | $0.002606 | $2.05 | $48,951.63 |
| 2018-04-03 | $0.002608 | $0.002772 | $0.002600 | $0.002746 | $0.7853 | $51,573.75 |
| 2018-04-04 | $0.002744 | $0.002744 | $0.002153 | $0.002172 | $82.80 | $40,802.60 |
| 2018-04-05 | $0.002173 | $0.002358 | $0.002104 | $0.002316 | $61.90 | $43,494.21 |
| 2018-04-06 | $0.002304 | $0.002328 | $0.002047 | $0.002090 | $29.94 | $39,260.06 |
| 2018-04-07 | $0.002093 | $0.002605 | $0.001843 | $0.002552 | $118.86 | $47,936.28 |
| 2018-04-08 | $0.002555 | $0.002626 | $0.001951 | $0.001964 | $9.46 | $36,884.92 |
| 2018-04-09 | $0.001967 | $0.002077 | $0.001873 | $0.002077 | $16.72 | $39,015.33 |
| 2018-04-10 | $0.002079 | $0.002187 | $0.001833 | $0.002173 | $99.21 | $40,819.69 |
| 2018-04-11 | $0.002175 | $0.002501 | $0.001990 | $0.002080 | $108.95 | $39,071.86 |
| 2018-04-12 | $0.002075 | $0.003178 | $0.001997 | $0.003163 | $167.96 | $59,412.87 |
| 2018-04-13 | $0.003167 | $0.003287 | $0.003109 | $0.003147 | $30.56 | $59,102.22 |
| 2018-04-14 | $0.003147 | $0.003222 | $0.002384 | $0.002398 | $6.83 | $45,034.88 |
| 2018-04-15 | $0.002400 | $0.002511 | $0.002400 | $0.002505 | $14.62 | $47,041.52 |
| 2018-04-16 | $0.002504 | $0.002518 | $0.002375 | $0.002392 | $2.01 | $44,923.50 |
| 2018-04-17 | $0.002165 | $0.002594 | $0.002152 | $0.002524 | $82.08 | $47,412.84 |
| 2018-04-18 | $0.002527 | $0.002955 | $0.002245 | $0.002937 | $72.52 | $55,161.62 |
| 2018-04-19 | $0.002939 | $0.003066 | $0.002765 | $0.003064 | $7.48 | $57,539.96 |
| 2018-04-20 | $0.003066 | $0.003100 | $0.002449 | $0.002555 | $13.61 | $47,991.32 |
| 2018-04-21 | $0.002556 | $0.002685 | $0.002367 | $0.002411 | $104.12 | $45,276.04 |
| 2018-04-22 | $0.002411 | $0.002780 | $0.002377 | $0.002704 | $23.43 | $50,791.86 |
| 2018-04-23 | $0.002699 | $0.002755 | $0.002652 | $0.002677 | $69.21 | $50,271.04 |
| 2018-04-24 | $0.002679 | $0.002772 | $0.002219 | $0.002687 | $431.03 | $50,474.07 |
| 2018-04-25 | $0.002669 | $0.002840 | $0.001973 | $0.002725 | $2.19 | $51,179.14 |
| 2018-04-26 | $0.002748 | $0.002774 | $0.002265 | $0.002600 | $14.14 | $48,824.85 |
| 2018-04-27 | $0.002603 | $0.002905 | $0.002560 | $0.002773 | $2.58 | $52,088.37 |
| 2018-04-28 | $0.002764 | $0.003633 | $0.002535 | $0.003624 | $14.50 | $68,072.76 |
| 2018-04-29 | $0.003623 | $0.003693 | $0.002332 | $0.002351 | $47.07 | $44,158.90 |
| 2018-04-30 | $0.002350 | $0.003664 | $0.002338 | $0.003660 | $203.29 | $68,733.69 |