Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.005787 | $0.006097 | $0.004957 | $0.005579 | $662.72 | $103,185 |
| 2017-03-02 | $0.005589 | $0.006226 | $0.004930 | $0.006214 | $521.67 | $114,932 |
| 2017-03-03 | $0.006212 | $0.006270 | $0.005173 | $0.005389 | $185.72 | $99,765.64 |
| 2017-03-04 | $0.005399 | $0.005527 | $0.004576 | $0.004715 | $454.62 | $87,309.16 |
| 2017-03-05 | $0.004712 | $0.004932 | $0.004250 | $0.004563 | $584.03 | $84,502.31 |
| 2017-03-06 | $0.004564 | $0.004825 | $0.002647 | $0.002712 | $834.67 | $50,231.62 |
| 2017-03-07 | $0.002713 | $0.005011 | $0.002643 | $0.003912 | $666.49 | $72,456.81 |
| 2017-03-08 | $0.003911 | $0.004862 | $0.003561 | $0.003567 | $161.26 | $66,084.75 |
| 2017-03-09 | $0.003568 | $0.004643 | $0.002739 | $0.003202 | $114.52 | $59,323.81 |
| 2017-03-10 | $0.003204 | $0.004240 | $0.002938 | $0.003643 | $20.01 | $67,505.39 |
| 2017-03-11 | $0.003642 | $0.003810 | $0.002627 | $0.002748 | $131.44 | $50,925.79 |
| 2017-03-12 | $0.002750 | $0.006979 | $0.002731 | $0.005506 | $1,409.61 | $102,055 |
| 2017-03-13 | $0.005508 | $0.005806 | $0.004302 | $0.004700 | $222.31 | $87,128.88 |
| 2017-03-14 | $0.004701 | $0.005864 | $0.004115 | $0.004172 | $83.17 | $77,348.39 |
| 2017-03-15 | $0.004173 | $0.005180 | $0.004129 | $0.004570 | $16.47 | $84,733.53 |
| 2017-03-16 | $0.004577 | $0.009673 | $0.003760 | $0.008562 | $369.79 | $158,764 |
| 2017-03-17 | $0.008507 | $0.008987 | $0.003183 | $0.003387 | $131.16 | $62,814.43 |
| 2017-03-18 | $0.003386 | $0.004035 | $0.002890 | $0.002939 | $58.26 | $54,506.31 |
| 2017-03-19 | $0.002948 | $0.003424 | $0.002944 | $0.003293 | $49.79 | $61,072.06 |
| 2017-03-20 | $0.003294 | $0.003912 | $0.003293 | $0.003422 | $43.38 | $63,472.00 |
| 2017-03-21 | $0.003426 | $0.004096 | $0.003250 | $0.004090 | $108.14 | $75,846.69 |
| 2017-03-22 | $0.004090 | $0.004118 | $0.002529 | $0.003106 | $121.02 | $57,621.35 |
| 2017-03-23 | $0.003109 | $0.003118 | $0.002171 | $0.002323 | $230.94 | $43,097.15 |
| 2017-03-24 | $0.002323 | $0.002541 | $0.002160 | $0.002487 | $31.81 | $46,155.53 |
| 2017-03-25 | $0.002485 | $0.002718 | $0.002129 | $0.002712 | $79.76 | $50,326.86 |
| 2017-03-26 | $0.002715 | $0.002715 | $0.001794 | $0.002160 | $330.98 | $40,088.87 |
| 2017-03-27 | $0.002172 | $0.002707 | $0.002172 | $0.002705 | $159.33 | $50,207.04 |
| 2017-03-28 | $0.002702 | $0.003384 | $0.002572 | $0.002996 | $402.73 | $55,602.34 |
| 2017-03-29 | $0.002992 | $0.003631 | $0.002942 | $0.003441 | $159.91 | $63,886.54 |
| 2017-03-30 | $0.003449 | $0.003521 | $0.002786 | $0.002821 | $146.00 | $52,381.98 |
| 2017-03-31 | $0.002822 | $0.003035 | $0.002695 | $0.003026 | $68.79 | $56,185.93 |