Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.002927 | $0.003258 | $0.002717 | $0.002720 | $122.65 | $50,700.53 |
| 2017-05-02 | $0.002719 | $0.003014 | $0.002709 | $0.002899 | $90.73 | $54,049.16 |
| 2017-05-03 | $0.002901 | $0.003051 | $0.002852 | $0.002970 | $37.22 | $55,362.25 |
| 2017-05-04 | $0.002971 | $0.003080 | $0.002548 | $0.002846 | $255.56 | $53,053.76 |
| 2017-05-05 | $0.002852 | $0.003025 | $0.002534 | $0.002579 | $69.13 | $48,090.36 |
| 2017-05-06 | $0.002582 | $0.002663 | $0.002515 | $0.002582 | $124.52 | $48,142.19 |
| 2017-05-07 | $0.002583 | $0.003373 | $0.002565 | $0.003341 | $207.51 | $62,295.96 |
| 2017-05-08 | $0.003341 | $0.003459 | $0.003180 | $0.003419 | $361.12 | $63,754.70 |
| 2017-05-09 | $0.003420 | $0.003644 | $0.001704 | $0.002894 | $145.12 | $53,986.51 |
| 2017-05-10 | $0.002896 | $0.003422 | $0.002509 | $0.002524 | $192.55 | $47,085.70 |
| 2017-05-11 | $0.002529 | $0.003071 | $0.001685 | $0.002678 | $129.79 | $49,966.24 |
| 2017-05-12 | $0.002681 | $0.002903 | $0.002448 | $0.002848 | $76.45 | $53,140.36 |
| 2017-05-13 | $0.002842 | $0.003044 | $0.002313 | $0.003044 | $107.06 | $56,802.04 |
| 2017-05-14 | $0.002618 | $0.003113 | $0.002601 | $0.002851 | $160.39 | $53,199.43 |
| 2017-05-15 | $0.002852 | $0.002862 | $0.002320 | $0.002380 | $127.05 | $44,408.16 |
| 2017-05-16 | $0.002376 | $0.002904 | $0.002360 | $0.002405 | $152.68 | $44,895.89 |
| 2017-05-17 | $0.002405 | $0.003006 | $0.002229 | $0.003001 | $107.28 | $56,027.86 |
| 2017-05-18 | $0.003000 | $0.004997 | $0.002166 | $0.004883 | $905.45 | $91,167.48 |
| 2017-05-19 | $0.004886 | $0.004966 | $0.0008573 | $0.001439 | $1,446.10 | $26,862.27 |
| 2017-05-20 | $0.001437 | $0.003582 | $0.001408 | $0.003561 | $281.82 | $66,498.81 |
| 2017-05-21 | $0.003560 | $0.003654 | $0.002219 | $0.003557 | $237.11 | $66,423.93 |
| 2017-05-22 | $0.003569 | $0.004243 | $0.002706 | $0.002824 | $24.52 | $52,725.49 |
| 2017-05-23 | $0.002819 | $0.003927 | $0.002039 | $0.003665 | $436.36 | $68,460.42 |
| 2017-05-24 | $0.003670 | $0.004098 | $0.002765 | $0.002812 | $55.24 | $52,523.15 |
| 2017-05-25 | $0.002806 | $0.004515 | $0.002497 | $0.002688 | $156.77 | $50,212.96 |
| 2017-05-26 | $0.002668 | $0.003573 | $0.001874 | $0.002057 | $143.73 | $38,431.13 |
| 2017-05-27 | $0.002064 | $0.002878 | $0.001736 | $0.002662 | $322.19 | $49,753.82 |
| 2017-05-28 | $0.002678 | $0.003253 | $0.002415 | $0.002541 | $166.42 | $47,486.71 |
| 2017-05-29 | $0.002536 | $0.002797 | $0.002463 | $0.002730 | $145.55 | $51,034.16 |
| 2017-05-30 | $0.002733 | $0.003695 | $0.001991 | $0.003592 | $703.75 | $67,148.98 |
| 2017-05-31 | $0.004099 | $0.004290 | $0.002975 | $0.003543 | $172.32 | $66,242.26 |