Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.003177 | $0.003229 | $0.002924 | $0.003003 | $5.77 | $56,350.55 |
| 2017-08-02 | $0.003002 | $0.003027 | $0.002552 | $0.002592 | $81.58 | $48,642.87 |
| 2017-08-03 | $0.002597 | $0.003221 | $0.002595 | $0.003122 | $5.49 | $58,591.00 |
| 2017-08-04 | $0.003121 | $0.003217 | $0.003100 | $0.003199 | $3.52 | $60,023.40 |
| 2017-08-05 | $0.003197 | $0.003853 | $0.003104 | $0.003137 | $32.40 | $58,874.28 |
| 2017-08-06 | $0.003138 | $0.003365 | $0.002945 | $0.002955 | $46.42 | $55,455.89 |
| 2017-08-07 | $0.002948 | $0.003652 | $0.002917 | $0.003217 | $26.70 | $60,388.36 |
| 2017-08-08 | $0.003221 | $0.003484 | $0.003051 | $0.003318 | $49.46 | $62,285.40 |
| 2017-08-09 | $0.003316 | $0.003324 | $0.002618 | $0.002847 | $215.44 | $53,438.73 |
| 2017-08-10 | $0.002847 | $0.003271 | $0.002724 | $0.002733 | $249.25 | $51,298.24 |
| 2017-08-11 | $0.002733 | $0.002740 | $0.002615 | $0.002703 | $15.20 | $50,740.97 |
| 2017-08-12 | $0.002701 | $0.002851 | $0.002594 | $0.002671 | $36.81 | $50,137.72 |
| 2017-08-13 | $0.002669 | $0.002807 | $0.002257 | $0.002314 | $3.39 | $43,430.03 |
| 2017-08-14 | $0.002315 | $0.002375 | $0.001741 | $0.002373 | $242.07 | $44,549.45 |
| 2017-08-15 | $0.002380 | $0.002435 | $0.001545 | $0.001867 | $74.13 | $35,048.01 |
| 2017-08-16 | $0.001869 | $0.002815 | $0.001614 | $0.002025 | $91.95 | $38,017.00 |
| 2017-08-17 | $0.002023 | $0.002832 | $0.001955 | $0.002790 | $53.50 | $52,389.35 |
| 2017-08-18 | $0.002782 | $0.002792 | $0.001872 | $0.001933 | $27.80 | $36,289.19 |
| 2017-08-19 | $0.001931 | $0.002712 | $0.001927 | $0.002707 | $212.41 | $50,834.40 |
| 2017-08-20 | $0.002694 | $0.007608 | $0.001988 | $0.001988 | $635.87 | $37,333.68 |
| 2017-08-21 | $0.001980 | $0.003963 | $0.001961 | $0.003273 | $215.61 | $61,476.05 |
| 2017-08-22 | $0.003281 | $0.003863 | $0.002971 | $0.003849 | $20.67 | $72,286.26 |
| 2017-08-23 | $0.003841 | $0.004728 | $0.003292 | $0.003468 | $526.70 | $65,143.00 |
| 2017-08-24 | $0.003470 | $0.003887 | $0.003077 | $0.003859 | $61.38 | $72,478.96 |
| 2017-08-25 | $0.003853 | $0.004430 | $0.003815 | $0.004350 | $58.64 | $81,709.25 |
| 2017-08-26 | $0.004352 | $0.004741 | $0.004268 | $0.004741 | $8.70 | $89,052.35 |
| 2017-08-28 | $0.002269 | $0.002990 | $0.002263 | $0.002979 | $61.39 | $55,957.41 |
| 2017-08-29 | $0.002984 | $0.002996 | $0.002264 | $0.002714 | $193.32 | $50,975.74 |
| 2017-08-30 | $0.002710 | $0.002790 | $0.001849 | $0.002615 | $149.71 | $49,111.65 |
| 2017-08-31 | $0.002610 | $0.002780 | $0.001173 | $0.001493 | $155.29 | $28,045.28 |