Artis Turba ARTIS
Xếp hạng #?
09:45:10 25/03/2021
Artis Turba (ARTIS)
Không theo dõi
Lịch sử giá Artis Turba (ARTIS) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.004860 | $0.004879 | $0.004677 | $0.004721 | $1,565.26 | $113,925 |
| 2020-01-02 | $0.004720 | $0.004745 | $0.004618 | $0.004624 | $1,476.82 | $111,582 |
| 2020-01-03 | $0.004624 | $0.004796 | $0.004411 | $0.004796 | $2,203.22 | $115,729 |
| 2020-01-04 | $0.004796 | $0.004809 | $0.004442 | $0.004542 | $2,607.04 | $109,593 |
| 2020-01-05 | $0.004541 | $0.004785 | $0.004533 | $0.004767 | $2,261.80 | $115,016 |
| 2020-01-06 | $0.004767 | $0.005068 | $0.004766 | $0.005067 | $2,940.34 | $122,263 |
| 2020-01-07 | $0.005067 | $0.006551 | $0.004947 | $0.006483 | $23,211.04 | $156,446 |
| 2020-01-08 | $0.006483 | $0.006827 | $0.006257 | $0.006362 | $6,399.49 | $153,504 |
| 2020-01-09 | $0.006360 | $0.006405 | $0.006169 | $0.006215 | $1,321.75 | $149,958 |
| 2020-01-10 | $0.006216 | $0.006383 | $0.006035 | $0.006157 | $5,004.46 | $148,572 |
| 2020-01-11 | $0.006157 | $0.006338 | $0.006020 | $0.006288 | $1,865.06 | $151,720 |
| 2020-01-12 | $0.006286 | $0.006321 | $0.005878 | $0.005906 | $4,875.93 | $142,521 |
| 2020-01-13 | $0.005908 | $0.006256 | $0.005715 | $0.006184 | $4,297.95 | $149,212 |
| 2020-01-14 | $0.006183 | $0.006701 | $0.006086 | $0.006589 | $678.17 | $158,983 |
| 2020-01-15 | $0.006595 | $0.006777 | $0.006483 | $0.006767 | $7,888.10 | $163,288 |
| 2020-01-16 | $0.006768 | $0.006831 | $0.006528 | $0.006556 | $3,215.43 | $158,207 |
| 2020-01-17 | $0.006557 | $0.006936 | $0.006544 | $0.006824 | $5,760.74 | $164,651 |
| 2020-01-18 | $0.006823 | $0.006961 | $0.006700 | $0.006736 | $1,991.45 | $162,547 |
| 2020-01-19 | $0.006737 | $0.006837 | $0.006289 | $0.006580 | $2,815.43 | $158,776 |
| 2020-01-20 | $0.006580 | $0.006616 | $0.005427 | $0.005429 | $7,923.27 | $130,992 |
| 2020-01-21 | $0.005428 | $0.006246 | $0.005420 | $0.006033 | $5,817.41 | $145,578 |
| 2020-01-22 | $0.006033 | $0.006107 | $0.005915 | $0.006042 | $952.69 | $145,792 |
| 2020-01-23 | $0.006042 | $0.006176 | $0.005996 | $0.006111 | $3,050.50 | $147,458 |
| 2020-01-24 | $0.006111 | $0.006153 | $0.005868 | $0.006146 | $2,508.62 | $148,300 |
| 2020-01-25 | $0.006146 | $0.006282 | $0.005810 | $0.006247 | $3,231.11 | $150,729 |
| 2020-01-26 | $0.006246 | $0.006404 | $0.006093 | $0.006111 | $7,622.20 | $147,465 |
| 2020-01-27 | $0.006112 | $0.006399 | $0.006071 | $0.006377 | $3,449.02 | $153,886 |
| 2020-01-28 | $0.006377 | $0.006514 | $0.006292 | $0.006514 | $3,737.29 | $189,453 |
| 2020-01-29 | $0.006514 | $0.006711 | $0.006473 | $0.006480 | $6,488.34 | $188,481 |
| 2020-01-30 | $0.006480 | $0.006672 | $0.006410 | $0.006533 | $1,933.05 | $190,027 |
| 2020-01-31 | $0.006533 | $0.006932 | $0.006501 | $0.006865 | $11,809.71 | $199,682 |