Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.002011 | $0.002385 | $0.001146 | $0.001470 | $280.32 | $23,969.57 |
| 2016-11-02 | $0.001470 | $0.002252 | $0.001317 | $0.001618 | $569.94 | $26,731.35 |
| 2016-11-03 | $0.001625 | $0.001625 | $0.001056 | $0.001078 | $168.80 | $18,000.48 |
| 2016-11-04 | $0.001078 | $0.002383 | $0.001070 | $0.001121 | $545.38 | $18,991.24 |
| 2016-11-05 | $0.001121 | $0.001975 | $0.001121 | $0.001122 | $358.34 | $19,314.72 |
| 2016-11-06 | $0.001122 | $0.002048 | $0.001109 | $0.002026 | $412.78 | $35,313.94 |
| 2016-11-07 | $0.002026 | $0.002026 | $0.0008150 | $0.001742 | $773.24 | $30,764.39 |
| 2016-11-08 | $0.001742 | $0.001822 | $0.0008403 | $0.0008404 | $256.13 | $15,037.74 |
| 2016-11-09 | $0.0008401 | $0.001459 | $0.0008391 | $0.001458 | $549.90 | $26,373.82 |
| 2016-11-10 | $0.001457 | $0.002097 | $0.001304 | $0.001312 | $330.35 | $23,969.48 |
| 2016-11-11 | $0.001312 | $0.001769 | $0.001108 | $0.001436 | $338.88 | $26,231.61 |
| 2016-11-12 | $0.001437 | $0.001693 | $0.0009238 | $0.001660 | $844.56 | $30,318.01 |
| 2016-11-13 | $0.001660 | $0.001816 | $0.0008471 | $0.0008475 | $401.41 | $15,480.95 |
| 2016-11-14 | $0.0008474 | $0.001104 | $0.0008054 | $0.0009271 | $225.06 | $16,934.62 |
| 2016-11-15 | $0.0009277 | $0.001076 | $0.0006481 | $0.0009748 | $111.26 | $17,805.44 |
| 2016-11-16 | $0.0009748 | $0.002201 | $0.0006196 | $0.001206 | $1,322.27 | $22,030.13 |
| 2016-11-17 | $0.001206 | $0.001690 | $0.001149 | $0.001374 | $1,429.22 | $25,108.59 |
| 2016-11-18 | $0.001373 | $0.001373 | $0.001177 | $0.001185 | $305.44 | $21,656.41 |
| 2016-11-19 | $0.001184 | $0.001639 | $0.001184 | $0.001309 | $357.33 | $23,937.80 |
| 2016-11-20 | $0.001312 | $0.001793 | $0.001312 | $0.001538 | $803.12 | $28,123.38 |
| 2016-11-21 | $0.001538 | $0.002071 | $0.001340 | $0.001636 | $987.48 | $29,910.66 |
| 2016-11-22 | $0.001635 | $0.002169 | $0.001505 | $0.001587 | $727.99 | $29,024.57 |
| 2016-11-23 | $0.001587 | $0.002282 | $0.001567 | $0.001989 | $2,616.81 | $36,372.74 |
| 2016-11-24 | $0.001989 | $0.003210 | $0.001802 | $0.002114 | $937.69 | $38,662.15 |
| 2016-11-25 | $0.002113 | $0.002819 | $0.001879 | $0.002307 | $679.61 | $42,202.24 |
| 2016-11-26 | $0.002307 | $0.004966 | $0.002139 | $0.002981 | $4,707.82 | $54,532.19 |
| 2016-11-27 | $0.002980 | $0.005586 | $0.002160 | $0.002300 | $1,371.68 | $42,080.31 |
| 2016-11-28 | $0.002302 | $0.005611 | $0.002018 | $0.002343 | $8,612.30 | $42,867.94 |
| 2016-11-29 | $0.002343 | $0.003588 | $0.002343 | $0.002928 | $3,469.45 | $53,589.89 |
| 2016-11-30 | $0.002931 | $0.003249 | $0.002575 | $0.003239 | $8,276.82 | $59,288.39 |