Artis Turba ARTIS
Xếp hạng #?
09:45:10 25/03/2021
Artis Turba (ARTIS)
Không theo dõi
Lịch sử giá Artis Turba (ARTIS) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.006865 | $0.006877 | $0.006686 | $0.006780 | $2,322.95 | $197,209 |
| 2020-02-02 | $0.006779 | $0.007063 | $0.006719 | $0.006978 | $6,327.14 | $202,957 |
| 2020-02-03 | $0.006976 | $0.007051 | $0.006814 | $0.006907 | $2,116.75 | $200,880 |
| 2020-02-04 | $0.006908 | $0.006949 | $0.006829 | $0.006926 | $2,099.45 | $201,454 |
| 2020-02-05 | $0.006926 | $0.006994 | $0.006750 | $0.006856 | $3,935.22 | $199,415 |
| 2020-02-06 | $0.006857 | $0.007332 | $0.006816 | $0.007287 | $10,448.91 | $211,936 |
| 2020-02-07 | $0.007286 | $0.007334 | $0.007003 | $0.007065 | $4,752.26 | $205,487 |
| 2020-02-08 | $0.007060 | $0.007360 | $0.006915 | $0.007350 | $4,436.14 | $213,783 |
| 2020-02-09 | $0.007349 | $0.007651 | $0.007347 | $0.007649 | $6,109.77 | $222,479 |
| 2020-02-10 | $0.007647 | $0.007873 | $0.007233 | $0.007714 | $14,251.14 | $224,358 |
| 2020-02-11 | $0.007712 | $0.008094 | $0.007658 | $0.008093 | $3,617.77 | $235,397 |
| 2020-02-12 | $0.008094 | $0.008304 | $0.007966 | $0.008181 | $10,566.30 | $237,970 |
| 2020-02-13 | $0.008181 | $0.008910 | $0.008171 | $0.008810 | $11,922.61 | $256,251 |
| 2020-02-14 | $0.008815 | $0.009239 | $0.008629 | $0.009233 | $9,315.11 | $268,552 |
| 2020-02-15 | $0.009233 | $0.009317 | $0.009038 | $0.009045 | $7,633.63 | $263,076 |
| 2020-02-16 | $0.009046 | $0.009121 | $0.008580 | $0.008880 | $5,859.64 | $258,278 |
| 2020-02-17 | $0.008870 | $0.008870 | $0.008348 | $0.008786 | $5,053.27 | $255,544 |
| 2020-02-18 | $0.008787 | $0.009057 | $0.008579 | $0.009042 | $11,284.32 | $263,007 |
| 2020-02-19 | $0.009044 | $0.009183 | $0.008920 | $0.008929 | $2,653.02 | $259,711 |
| 2020-02-20 | $0.008924 | $0.008958 | $0.008529 | $0.008600 | $6,032.11 | $250,146 |
| 2020-02-21 | $0.008593 | $0.008699 | $0.008213 | $0.008338 | $5,918.40 | $242,530 |
| 2020-02-22 | $0.008342 | $0.008473 | $0.008005 | $0.008321 | $3,484.61 | $242,025 |
| 2020-02-23 | $0.008321 | $0.008477 | $0.008081 | $0.008310 | $3,580.74 | $241,709 |
| 2020-02-24 | $0.008313 | $0.008452 | $0.008167 | $0.008314 | $3,403.06 | $241,812 |
| 2020-02-25 | $0.008314 | $0.008385 | $0.007963 | $0.008080 | $4,653.64 | $235,008 |
| 2020-02-26 | $0.008077 | $0.008096 | $0.007611 | $0.007632 | $4,360.92 | $221,983 |
| 2020-02-27 | $0.007632 | $0.007647 | $0.007560 | $0.007611 | $0 | $221,385 |
| 2020-02-28 | $0.007611 | $0.007611 | $0.007052 | $0.007157 | $3,303.40 | $208,173 |
| 2020-02-29 | $0.007158 | $0.007472 | $0.007157 | $0.007348 | $2,594.28 | $213,732 |