Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.003239 | $0.003727 | $0.002605 | $0.003524 | $1,714.78 | $64,500.58 |
| 2016-12-02 | $0.003527 | $0.003843 | $0.003305 | $0.003794 | $2,533.83 | $69,466.97 |
| 2016-12-03 | $0.003796 | $0.005126 | $0.003623 | $0.003963 | $2,105.98 | $72,559.42 |
| 2016-12-04 | $0.003963 | $0.006665 | $0.003959 | $0.005869 | $8,905.63 | $107,466 |
| 2016-12-05 | $0.005871 | $0.01166 | $0.005512 | $0.007176 | $12,793.30 | $131,433 |
| 2016-12-06 | $0.007177 | $0.009908 | $0.005958 | $0.006881 | $5,299.27 | $126,039 |
| 2016-12-07 | $0.006881 | $0.008316 | $0.006071 | $0.006518 | $5,556.20 | $119,397 |
| 2016-12-08 | $0.006517 | $0.007164 | $0.006216 | $0.006392 | $369.95 | $117,106 |
| 2016-12-09 | $0.006390 | $0.006936 | $0.006065 | $0.006071 | $1,364.16 | $111,252 |
| 2016-12-10 | $0.006073 | $0.006416 | $0.005801 | $0.006358 | $727.33 | $116,517 |
| 2016-12-11 | $0.006359 | $0.006359 | $0.004548 | $0.005827 | $273.28 | $106,796 |
| 2016-12-12 | $0.005827 | $0.006815 | $0.005674 | $0.006074 | $664.16 | $111,339 |
| 2016-12-13 | $0.006078 | $0.006139 | $0.005076 | $0.005543 | $486.84 | $101,622 |
| 2016-12-14 | $0.005536 | $0.006437 | $0.005512 | $0.006226 | $10,723.80 | $114,154 |
| 2016-12-15 | $0.006226 | $0.01137 | $0.006206 | $0.007643 | $2,260.14 | $140,153 |
| 2016-12-16 | $0.007641 | $0.007847 | $0.005900 | $0.007022 | $9,499.77 | $128,780 |
| 2016-12-17 | $0.007022 | $0.01093 | $0.006889 | $0.01083 | $14,138.50 | $198,677 |
| 2016-12-18 | $0.01083 | $0.01088 | $0.005724 | $0.005782 | $1,468.95 | $106,074 |
| 2016-12-19 | $0.005782 | $0.01023 | $0.005780 | $0.007536 | $832.03 | $138,267 |
| 2016-12-20 | $0.007531 | $0.01008 | $0.006988 | $0.009127 | $634.58 | $167,475 |
| 2016-12-21 | $0.009127 | $0.009392 | $0.007474 | $0.007888 | $177.83 | $144,762 |
| 2016-12-22 | $0.007892 | $0.009802 | $0.007048 | $0.007049 | $2,424.94 | $129,380 |
| 2016-12-23 | $0.007046 | $0.009154 | $0.007046 | $0.009100 | $17,258.50 | $167,044 |
| 2016-12-24 | $0.009102 | $0.009124 | $0.007605 | $0.007900 | $291.77 | $145,044 |
| 2016-12-25 | $0.007903 | $0.01147 | $0.007645 | $0.01067 | $8,311.20 | $195,875 |
| 2016-12-26 | $0.01067 | $0.01087 | $0.008481 | $0.008626 | $581.42 | $158,406 |
| 2016-12-27 | $0.008631 | $0.01157 | $0.008142 | $0.008890 | $9,345.77 | $163,276 |
| 2016-12-28 | $0.008895 | $0.01164 | $0.008895 | $0.009764 | $551.06 | $179,363 |
| 2016-12-29 | $0.009764 | $0.01151 | $0.008748 | $0.009679 | $9,887.81 | $177,818 |
| 2016-12-30 | $0.009679 | $0.01118 | $0.008622 | $0.009004 | $566.01 | $165,434 |
| 2016-12-31 | $0.009004 | $0.009198 | $0.008886 | $0.009023 | $123.16 | $165,815 |