Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.009025 | $0.01074 | $0.008996 | $0.009573 | $164.07 | $175,933 |
| 2017-01-02 | $0.009573 | $0.01011 | $0.007668 | $0.007802 | $1,302.15 | $143,401 |
| 2017-01-03 | $0.007832 | $0.009383 | $0.007831 | $0.008290 | $350.36 | $152,390 |
| 2017-01-04 | $0.008289 | $0.01106 | $0.008134 | $0.009731 | $1,974.60 | $178,910 |
| 2017-01-05 | $0.009741 | $0.01245 | $0.007995 | $0.009176 | $445.53 | $168,717 |
| 2017-01-06 | $0.009183 | $0.009183 | $0.007102 | $0.007414 | $120.40 | $136,343 |
| 2017-01-07 | $0.007425 | $0.008238 | $0.006829 | $0.007732 | $28.01 | $142,216 |
| 2017-01-08 | $0.007732 | $0.007979 | $0.007277 | $0.007659 | $1,538.52 | $140,878 |
| 2017-01-09 | $0.007669 | $0.007714 | $0.006722 | $0.006756 | $104.06 | $124,297 |
| 2017-01-10 | $0.006751 | $0.009289 | $0.006618 | $0.008172 | $11,123.80 | $150,363 |
| 2017-01-11 | $0.008173 | $0.009408 | $0.007949 | $0.007996 | $10,720.40 | $147,139 |
| 2017-01-12 | $0.007996 | $0.009863 | $0.007623 | $0.008223 | $11,905.40 | $151,336 |
| 2017-01-13 | $0.008207 | $0.009823 | $0.008084 | $0.008484 | $486.71 | $156,150 |
| 2017-01-14 | $0.008495 | $0.01073 | $0.008472 | $0.009123 | $18,019.90 | $167,932 |
| 2017-01-15 | $0.009119 | $0.01010 | $0.009100 | $0.009936 | $16,278.80 | $182,928 |
| 2017-01-16 | $0.009935 | $0.01072 | $0.009411 | $0.01020 | $6,932.51 | $187,740 |
| 2017-01-17 | $0.01020 | $0.01160 | $0.009925 | $0.01002 | $14,043.30 | $184,458 |
| 2017-01-18 | $0.01004 | $0.01109 | $0.009509 | $0.009569 | $243.18 | $176,245 |
| 2017-01-19 | $0.009608 | $0.01102 | $0.009201 | $0.009264 | $3,631.98 | $170,643 |
| 2017-01-20 | $0.009260 | $0.009851 | $0.008951 | $0.008953 | $709.54 | $164,945 |
| 2017-01-21 | $0.008953 | $0.01111 | $0.008953 | $0.009596 | $8,894.33 | $176,807 |
| 2017-01-22 | $0.009600 | $0.01042 | $0.006683 | $0.006712 | $1,417.99 | $123,686 |
| 2017-01-23 | $0.006720 | $0.009502 | $0.006720 | $0.009216 | $9,120.82 | $169,847 |
| 2017-01-24 | $0.009107 | $0.009220 | $0.007704 | $0.007925 | $355.62 | $146,067 |
| 2017-01-25 | $0.007928 | $0.01616 | $0.007921 | $0.01083 | $19,557.50 | $199,574 |
| 2017-01-26 | $0.01083 | $0.01626 | $0.01083 | $0.01440 | $43,992.70 | $265,536 |
| 2017-01-27 | $0.01440 | $0.01478 | $0.01195 | $0.01470 | $36,088.90 | $270,999 |
| 2017-01-28 | $0.01470 | $0.01474 | $0.01214 | $0.01455 | $29,479.60 | $268,286 |
| 2017-01-29 | $0.01455 | $0.01633 | $0.01218 | $0.01534 | $12,579.10 | $282,833 |
| 2017-01-30 | $0.01534 | $0.01842 | $0.01292 | $0.01422 | $18,836.30 | $262,351 |
| 2017-01-31 | $0.01422 | $0.01721 | $0.01215 | $0.01665 | $15,672.80 | $307,076 |