Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.003026 | $0.003198 | $0.002651 | $0.003134 | $110.14 | $58,207.32 |
| 2017-04-02 | $0.003135 | $0.003142 | $0.002846 | $0.003072 | $91.30 | $57,051.09 |
| 2017-04-03 | $0.003074 | $0.003660 | $0.003074 | $0.003459 | $255.27 | $64,249.43 |
| 2017-04-04 | $0.003464 | $0.005521 | $0.002702 | $0.004669 | $824.55 | $86,731.29 |
| 2017-04-05 | $0.004672 | $0.005637 | $0.003388 | $0.003682 | $436.99 | $68,418.03 |
| 2017-04-06 | $0.003686 | $0.004132 | $0.003065 | $0.003646 | $143.24 | $67,748.88 |
| 2017-04-07 | $0.003634 | $0.003855 | $0.003322 | $0.003644 | $97.43 | $67,712.25 |
| 2017-04-08 | $0.003630 | $0.003792 | $0.003216 | $0.003426 | $30.37 | $63,666.99 |
| 2017-04-09 | $0.003427 | $0.003436 | $0.003057 | $0.003057 | $15.17 | $56,826.35 |
| 2017-04-10 | $0.003056 | $0.003351 | $0.003049 | $0.003173 | $18.67 | $58,985.20 |
| 2017-04-11 | $0.003174 | $0.003429 | $0.003042 | $0.003249 | $15.36 | $60,415.59 |
| 2017-04-12 | $0.003249 | $0.003953 | $0.003247 | $0.003949 | $12.83 | $73,435.61 |
| 2017-04-13 | $0.003951 | $0.003954 | $0.003326 | $0.003381 | $53.58 | $62,882.07 |
| 2017-04-14 | $0.003384 | $0.003806 | $0.003156 | $0.003301 | $345.83 | $61,403.90 |
| 2017-04-15 | $0.003301 | $0.003906 | $0.003120 | $0.003121 | $6.42 | $58,051.94 |
| 2017-04-16 | $0.003121 | $0.003778 | $0.003010 | $0.003776 | $37.78 | $70,252.88 |
| 2017-04-17 | $0.003777 | $0.003778 | $0.003334 | $0.003459 | $13.59 | $64,354.44 |
| 2017-04-18 | $0.003458 | $0.004202 | $0.003458 | $0.003776 | $105.01 | $70,264.25 |
| 2017-04-19 | $0.003777 | $0.003795 | $0.003547 | $0.003580 | $18.69 | $66,630.06 |
| 2017-04-20 | $0.003582 | $0.003654 | $0.003476 | $0.003478 | $12.33 | $64,734.43 |
| 2017-04-21 | $0.003479 | $0.003495 | $0.003278 | $0.003317 | $95.53 | $61,757.64 |
| 2017-04-22 | $0.003319 | $0.003334 | $0.002874 | $0.002908 | $241.91 | $54,137.15 |
| 2017-04-23 | $0.002908 | $0.002909 | $0.002626 | $0.002778 | $166.13 | $51,723.05 |
| 2017-04-24 | $0.002783 | $0.002800 | $0.001266 | $0.002463 | $8,584.44 | $45,876.05 |
| 2017-04-25 | $0.002464 | $0.02823 | $0.002442 | $0.004407 | $4,165.32 | $82,092.28 |
| 2017-04-26 | $0.004409 | $0.005172 | $0.003952 | $0.004596 | $301.98 | $85,616.75 |
| 2017-04-27 | $0.004599 | $0.004782 | $0.004031 | $0.004647 | $289.50 | $86,565.06 |
| 2017-04-28 | $0.004647 | $0.004736 | $0.004168 | $0.004275 | $56.75 | $79,648.88 |
| 2017-04-29 | $0.004279 | $0.004305 | $0.003424 | $0.003426 | $138.18 | $63,840.65 |
| 2017-04-30 | $0.003426 | $0.003430 | $0.002864 | $0.002926 | $49.26 | $54,533.73 |