Artex Coin ATX
Xếp hạng #?
06:12:31 23/10/2018
Artex Coin (ATX)
Không hoạt động
Lịch sử giá Artex Coin (ATX) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.001493 | $0.002591 | $0.001170 | $0.002590 | $74.34 | $48,647.36 |
| 2017-09-02 | $0.002593 | $0.002640 | $0.001944 | $0.001990 | $16.40 | $37,380.57 |
| 2017-09-03 | $0.001992 | $0.002181 | $0.001947 | $0.002170 | $132.65 | $40,760.15 |
| 2017-09-04 | $0.002171 | $0.002304 | $0.001459 | $0.002099 | $74.55 | $39,424.77 |
| 2017-09-05 | $0.002110 | $0.002110 | $0.001686 | $0.001771 | $39.81 | $33,260.41 |
| 2017-09-06 | $0.001773 | $0.001849 | $0.001632 | $0.001665 | $15.91 | $31,268.61 |
| 2017-09-07 | $0.001662 | $0.001871 | $0.001620 | $0.001802 | $10.36 | $33,843.59 |
| 2017-09-08 | $0.001802 | $0.003058 | $0.001787 | $0.002060 | $140.62 | $38,686.84 |
| 2017-09-09 | $0.002064 | $0.002980 | $0.002005 | $0.002964 | $4.30 | $55,662.35 |
| 2017-09-11 | $0.001944 | $0.002094 | $0.001672 | $0.001791 | $27.76 | $33,640.37 |
| 2017-09-12 | $0.001793 | $0.001856 | $0.001609 | $0.001763 | $18.44 | $33,106.21 |
| 2017-09-13 | $0.001756 | $0.001762 | $0.001401 | $0.001466 | $11.65 | $27,526.53 |
| 2017-09-14 | $0.001466 | $0.001855 | $0.001040 | $0.001778 | $5.50 | $33,387.94 |
| 2017-09-15 | $0.001792 | $0.001915 | $0.001223 | $0.001413 | $117.41 | $26,542.74 |
| 2017-09-16 | $0.001410 | $0.001517 | $0.001378 | $0.001506 | $73.75 | $28,276.30 |
| 2017-09-17 | $0.001504 | $0.001520 | $0.001396 | $0.001481 | $12.68 | $27,815.77 |
| 2017-09-18 | $0.001478 | $0.001569 | $0.001472 | $0.001555 | $18.21 | $29,213.13 |
| 2017-09-19 | $0.001559 | $0.001567 | $0.001320 | $0.001332 | $29.50 | $25,024.80 |
| 2017-09-20 | $0.001331 | $0.001538 | $0.001323 | $0.001481 | $15.96 | $27,824.22 |
| 2017-09-21 | $0.001474 | $0.001481 | $0.001221 | $0.001378 | $135.32 | $25,871.86 |
| 2017-09-22 | $0.001376 | $0.001427 | $0.0007532 | $0.001318 | $235.11 | $24,752.09 |
| 2017-09-23 | $0.001314 | $0.005365 | $0.001302 | $0.003744 | $2,370.95 | $70,312.67 |
| 2017-09-24 | $0.003773 | $0.003773 | $0.002426 | $0.002426 | $330.83 | $45,568.66 |
| 2017-09-25 | $0.002424 | $0.003687 | $0.002332 | $0.002478 | $127.68 | $46,546.06 |
| 2017-09-26 | $0.002478 | $0.003326 | $0.002180 | $0.002189 | $198.50 | $41,105.93 |
| 2017-09-27 | $0.002183 | $0.002772 | $0.002131 | $0.002233 | $215.32 | $41,943.03 |
| 2017-09-28 | $0.002233 | $0.002244 | $0.001877 | $0.001991 | $37.81 | $37,398.97 |
| 2017-09-29 | $0.001990 | $0.002449 | $0.001881 | $0.001914 | $169.24 | $35,943.39 |
| 2017-09-30 | $0.001914 | $0.002760 | $0.001770 | $0.002760 | $221.74 | $51,830.68 |