Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.001105 | $0.001525 | $0.0005336 | $0.0005336 | $105.84 | $4,833.09 |
| 2016-10-02 | $0.0005336 | $0.004179 | $0.0005332 | $0.0007379 | $696.75 | $6,874.02 |
| 2016-10-03 | $0.0007380 | $0.003060 | $0.0006510 | $0.0006547 | $65.08 | $6,218.07 |
| 2016-10-04 | $0.0006547 | $0.004171 | $0.0006321 | $0.002131 | $428.08 | $20,783.24 |
| 2016-10-05 | $0.002131 | $0.003818 | $0.001089 | $0.002066 | $404.04 | $20,634.54 |
| 2016-10-06 | $0.002066 | $0.004027 | $0.001226 | $0.001373 | $585.40 | $14,058.20 |
| 2016-10-07 | $0.001371 | $0.001504 | $0.0008650 | $0.001152 | $228.48 | $12,030.16 |
| 2016-10-08 | $0.001156 | $0.001949 | $0.0006684 | $0.0007130 | $125.79 | $7,641.24 |
| 2016-10-09 | $0.0007131 | $0.0007131 | $0.0004678 | $0.0004881 | $122.67 | $5,326.45 |
| 2016-10-10 | $0.0004881 | $0.0006075 | $0.0002818 | $0.0003107 | $69.16 | $3,462.62 |
| 2016-10-11 | $0.0003108 | $0.006179 | $0.0002778 | $0.0002791 | $461.30 | $3,182.49 |
| 2016-10-12 | $0.0002791 | $0.0005827 | $0.0002270 | $0.0005095 | $1.08 | $5,906.88 |
| 2016-10-13 | $0.0005094 | $0.0005116 | $0.0001264 | $0.0001264 | $91.56 | $1,493.31 |
| 2016-10-14 | $0.0001264 | $0.002942 | $0.0001244 | $0.0005763 | $400.70 | $6,962.48 |
| 2016-10-15 | $0.0005763 | $0.003708 | $0.0004405 | $0.0006418 | $138.86 | $7,895.47 |
| 2016-10-16 | $0.0006418 | $0.002929 | $0.0005524 | $0.0006030 | $422.08 | $7,555.87 |
| 2016-10-17 | $0.0006034 | $0.001114 | $0.0005156 | $0.0005614 | $84.52 | $7,173.17 |
| 2016-10-18 | $0.0005616 | $0.002676 | $0.0005139 | $0.0008051 | $397.24 | $10,492.03 |
| 2016-10-19 | $0.0008054 | $0.0008079 | $0.0004996 | $0.0007287 | $70.49 | $9,648.09 |
| 2016-10-20 | $0.0007289 | $0.0007943 | $0.0004492 | $0.0004840 | $107.23 | $6,526.16 |
| 2016-10-21 | $0.0004840 | $0.003429 | $0.0004403 | $0.001521 | $2,466.65 | $20,898.97 |
| 2016-10-22 | $0.001521 | $0.003186 | $0.001340 | $0.001341 | $555.44 | $18,730.39 |
| 2016-10-23 | $0.001342 | $0.003356 | $0.001109 | $0.001570 | $873.07 | $22,312.91 |
| 2016-10-24 | $0.001570 | $0.001863 | $0.001426 | $0.001429 | $1,183.28 | $20,624.08 |
| 2016-10-25 | $0.001430 | $0.001445 | $0.0009515 | $0.001093 | $264.21 | $16,029.89 |
| 2016-10-26 | $0.001093 | $0.002093 | $0.0004465 | $0.001596 | $913.90 | $23,797.40 |
| 2016-10-27 | $0.001596 | $0.002240 | $0.001369 | $0.001466 | $536.44 | $22,202.88 |
| 2016-10-28 | $0.001467 | $0.001583 | $0.001302 | $0.001320 | $494.84 | $20,250.81 |
| 2016-10-29 | $0.001322 | $0.001834 | $0.0007476 | $0.001361 | $136.95 | $21,236.45 |
| 2016-10-30 | $0.001361 | $0.001361 | $0.0008387 | $0.0009132 | $215.77 | $14,408.72 |
| 2016-10-31 | $0.0009008 | $0.002249 | $0.0007363 | $0.002000 | $590.03 | $32,064.71 |