Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.003663 | $0.003663 | $0.002286 | $0.002584 | $148.99 | $48,540.49 |
| 2018-05-02 | $0.002581 | $0.003887 | $0.002556 | $0.003697 | $209.67 | $69,428.62 |
| 2018-05-03 | $0.003697 | $0.003882 | $0.002711 | $0.003490 | $444.46 | $65,547.18 |
| 2018-05-04 | $0.003489 | $0.003489 | $0.002741 | $0.002798 | $186.01 | $52,552.84 |
| 2018-05-05 | $0.002797 | $0.003062 | $0.002471 | $0.002585 | $170.96 | $48,545.19 |
| 2018-05-06 | $0.002586 | $0.002611 | $0.001851 | $0.001900 | $12.39 | $35,691.90 |
| 2018-05-07 | $0.001902 | $0.002910 | $0.001816 | $0.002879 | $28.43 | $54,074.54 |
| 2018-05-08 | $0.002885 | $0.002912 | $0.001944 | $0.001959 | $99.22 | $36,787.44 |
| 2018-05-09 | $0.001956 | $0.002547 | $0.0008723 | $0.001043 | $270.08 | $19,585.61 |
| 2018-05-10 | $0.001043 | $0.001690 | $0.001040 | $0.001625 | $119.71 | $30,518.28 |
| 2018-05-11 | $0.001627 | $0.001713 | $0.001067 | $0.001560 | $350.40 | $29,306.67 |
| 2018-05-12 | $0.001556 | $0.002568 | $0.001281 | $0.001793 | $18.86 | $33,667.60 |
| 2018-05-13 | $0.001792 | $0.002665 | $0.001220 | $0.001238 | $13.83 | $23,249.55 |
| 2018-05-14 | $0.001238 | $0.001340 | $0.001186 | $0.001315 | $115.09 | $24,696.69 |
| 2018-05-15 | $0.001313 | $0.001324 | $0.0002605 | $0.0007642 | $10,730.20 | $14,352.92 |
| 2018-05-16 | $0.0007638 | $0.0007680 | $0.0004395 | $0.0007679 | $354.31 | $14,422.24 |
| 2018-05-17 | $0.0007684 | $0.001066 | $0.0005268 | $0.0005692 | $543.56 | $10,691.32 |
| 2018-05-18 | $0.0005697 | $0.0008138 | $0.0005612 | $0.0006612 | $1,578.24 | $12,418.55 |
| 2018-05-19 | $0.0006611 | $0.0008264 | $0.0004101 | $0.0005783 | $2,091.83 | $10,861.79 |
| 2018-05-20 | $0.0005787 | $0.0006834 | $0.0004970 | $0.0005154 | $418.79 | $9,679.83 |
| 2018-05-21 | $0.0005160 | $0.0008254 | $0.0005135 | $0.0005200 | $115.84 | $9,766.19 |
| 2018-05-22 | $0.0005199 | $0.0006945 | $0.0005132 | $0.0006386 | $205.25 | $11,994.19 |
| 2018-05-23 | $0.0006379 | $0.0006398 | $0.0003090 | $0.0004631 | $232.97 | $8,698.50 |
| 2018-05-24 | $0.0004620 | $0.002128 | $0.0004620 | $0.002114 | $3.75 | $39,697.11 |
| 2018-05-25 | $0.002118 | $0.002143 | $0.0004492 | $0.0004550 | $189.57 | $8,546.43 |
| 2018-05-26 | $0.0004544 | $0.0008420 | $0.0004472 | $0.0008145 | $31.86 | $15,297.60 |
| 2018-05-27 | $0.0008149 | $0.001143 | $0.0006997 | $0.0009279 | $56.43 | $17,428.32 |
| 2018-05-28 | $0.0009282 | $0.001270 | $0.0006546 | $0.001031 | $202.38 | $19,356.66 |
| 2018-05-29 | $0.001030 | $0.001099 | $0.0005738 | $0.0005880 | $232.99 | $11,043.76 |
| 2018-05-30 | $0.0005884 | $0.001511 | $0.0003672 | $0.0003692 | $46.55 | $6,934.26 |
| 2018-05-31 | $0.0003691 | $0.0006531 | $0.0003673 | $0.0006468 | $729.40 | $12,147.55 |