Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.007129 | $0.007138 | $0.0006407 | $0.0008042 | $133.00 | $1,725.73 |
| 2016-09-02 | $0.0008043 | $0.001289 | $0.0006814 | $0.001151 | $171.33 | $2,766.02 |
| 2016-09-03 | $0.001151 | $0.001360 | $0.0006322 | $0.0007711 | $108.56 | $2,042.52 |
| 2016-09-04 | $0.0007715 | $0.0007822 | $0.0003512 | $0.0003532 | $173.27 | $1,018.80 |
| 2016-09-05 | $0.0003534 | $0.001620 | $0.0003516 | $0.001367 | $57.34 | $4,221.11 |
| 2016-09-06 | $0.001367 | $0.002179 | $0.0003617 | $0.0003707 | $70.17 | $1,232.89 |
| 2016-09-07 | $0.0003708 | $0.0005817 | $0.0003381 | $0.0005801 | $128.20 | $2,053.89 |
| 2016-09-08 | $0.0005802 | $0.0005802 | $0.0003253 | $0.0003257 | $37.77 | $1,224.25 |
| 2016-09-09 | $0.0003257 | $0.0007106 | $0.0001463 | $0.0007101 | $27.67 | $2,834.21 |
| 2016-09-10 | $0.0007101 | $0.0007114 | $0.0001559 | $0.0002035 | $52.68 | $858.94 |
| 2016-09-11 | $0.0002034 | $0.0005722 | $0.0001938 | $0.0005521 | $49.39 | $2,417.43 |
| 2016-09-12 | $0.0005524 | $0.0005529 | $0.0001519 | $0.0001521 | $11.04 | $702.14 |
| 2016-09-13 | $0.0001521 | $0.0006015 | $0.0001518 | $0.0003844 | $98.27 | $1,851.65 |
| 2016-09-14 | $0.0003841 | $0.0003972 | $0.0001954 | $0.0001986 | $21.29 | $1,001.29 |
| 2016-09-15 | $0.0001986 | $0.0005997 | $0.0001639 | $0.0001639 | $0.1480 | $862.86 |
| 2016-09-16 | $0.0001640 | $0.0005899 | $0.0001640 | $0.0001654 | $42.56 | $917.51 |
| 2016-09-17 | $0.0001654 | $0.0009773 | $0.0001517 | $0.0009756 | $43.89 | $5,643.55 |
| 2016-09-18 | $0.0009761 | $0.0009810 | $0.0001522 | $0.0001525 | $0.07623 | $918.78 |
| 2016-09-19 | $0.0001525 | $0.005871 | $0.0001522 | $0.005863 | $122.30 | $36,846.65 |
| 2016-09-20 | $0.005863 | $0.005863 | $0.0003654 | $0.002968 | $224.40 | $19,206.19 |
| 2016-09-21 | $0.002945 | $0.002986 | $0.0003039 | $0.0003045 | $52.00 | $2,046.55 |
| 2016-09-22 | $0.0003046 | $0.001101 | $0.0003046 | $0.0004754 | $170.48 | $3,323.37 |
| 2016-09-23 | $0.0004753 | $0.001206 | $0.0004750 | $0.001206 | $11.45 | $8,684.51 |
| 2016-09-24 | $0.001206 | $0.001206 | $0.0002855 | $0.0002856 | $56.17 | $2,120.72 |
| 2016-09-25 | $0.0002856 | $0.0002915 | $0.0002461 | $0.0002542 | $20.03 | $1,930.02 |
| 2016-09-26 | $0.0002541 | $0.0002543 | $0.0001696 | $0.0001700 | $38.71 | $1,327.43 |
| 2016-09-27 | $0.0001700 | $0.0006066 | $0.0001696 | $0.0004462 | $150.06 | $3,603.72 |
| 2016-09-28 | $0.0004462 | $0.0005281 | $0.0002238 | $0.0002238 | $53.69 | $1,864.16 |
| 2016-09-29 | $0.0002239 | $0.0004551 | $0.0002238 | $0.0002362 | $5.08 | $2,020.27 |
| 2016-09-30 | $0.0002362 | $0.001105 | $0.0001662 | $0.001104 | $123.36 | $9,722.42 |