Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.01665 | $0.01732 | $0.01534 | $0.01632 | $17,316.30 | $301,055 |
| 2017-02-02 | $0.01632 | $0.01722 | $0.01621 | $0.01680 | $10,357.30 | $309,926 |
| 2017-02-03 | $0.01679 | $0.01727 | $0.01545 | $0.01658 | $12,329.30 | $306,007 |
| 2017-02-04 | $0.01660 | $0.01665 | $0.01502 | $0.01587 | $1,248.96 | $292,906 |
| 2017-02-05 | $0.01588 | $0.01607 | $0.01392 | $0.01530 | $12,542.70 | $282,380 |
| 2017-02-06 | $0.01531 | $0.01601 | $0.01443 | $0.01458 | $633.29 | $269,118 |
| 2017-02-07 | $0.01460 | $0.01465 | $0.01171 | $0.01291 | $663.71 | $238,389 |
| 2017-02-08 | $0.01292 | $0.01582 | $0.01049 | $0.01338 | $1,684.57 | $247,038 |
| 2017-02-09 | $0.01337 | $0.01354 | $0.01116 | $0.01167 | $139.90 | $215,588 |
| 2017-02-10 | $0.01169 | $0.01189 | $0.01109 | $0.01158 | $247.75 | $213,984 |
| 2017-02-11 | $0.01159 | $0.01253 | $0.01154 | $0.01187 | $488.46 | $219,327 |
| 2017-02-12 | $0.01186 | $0.01223 | $0.009055 | $0.01135 | $1,982.78 | $209,676 |
| 2017-02-13 | $0.01135 | $0.01135 | $0.009150 | $0.01014 | $1,289.51 | $187,402 |
| 2017-02-14 | $0.01015 | $0.01112 | $0.008604 | $0.009059 | $1,286.94 | $167,408 |
| 2017-02-15 | $0.009073 | $0.01045 | $0.007039 | $0.009405 | $822.72 | $173,840 |
| 2017-02-16 | $0.009407 | $0.01002 | $0.007797 | $0.008929 | $240.90 | $165,057 |
| 2017-02-17 | $0.008915 | $0.01141 | $0.007525 | $0.01071 | $1,001.54 | $197,932 |
| 2017-02-18 | $0.01074 | $0.01076 | $0.007720 | $0.008562 | $389.15 | $158,304 |
| 2017-02-19 | $0.008565 | $0.008642 | $0.007357 | $0.007538 | $298.57 | $139,400 |
| 2017-02-20 | $0.007544 | $0.008899 | $0.007517 | $0.007920 | $315.69 | $146,461 |
| 2017-02-21 | $0.007915 | $0.009177 | $0.006721 | $0.008594 | $854.01 | $158,959 |
| 2017-02-22 | $0.008590 | $0.008590 | $0.007227 | $0.008077 | $160.12 | $149,391 |
| 2017-02-23 | $0.008076 | $0.008134 | $0.006017 | $0.006708 | $1,691.31 | $124,074 |
| 2017-02-24 | $0.006742 | $0.007141 | $0.004641 | $0.005644 | $485.33 | $104,399 |
| 2017-02-25 | $0.005629 | $0.007235 | $0.005620 | $0.006764 | $204.67 | $125,107 |
| 2017-02-26 | $0.006766 | $0.007126 | $0.005936 | $0.005952 | $153.65 | $110,082 |
| 2017-02-27 | $0.005944 | $0.008746 | $0.005514 | $0.005520 | $804.43 | $102,099 |
| 2017-02-28 | $0.005523 | $0.006099 | $0.005162 | $0.005787 | $529.18 | $107,032 |