Artis Turba ARTIS
Xếp hạng #?
09:45:10 25/03/2021
Artis Turba (ARTIS)
Không theo dõi
Lịch sử giá Artis Turba (ARTIS) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.007346 | $0.007416 | $0.007091 | $0.007142 | $3,011.87 | $207,741 |
| 2020-03-02 | $0.007143 | $0.007387 | $0.006998 | $0.007334 | $6,659.86 | $213,307 |
| 2020-03-03 | $0.007332 | $0.007380 | $0.007057 | $0.007138 | $3,667.27 | $207,623 |
| 2020-03-04 | $0.007139 | $0.007323 | $0.007132 | $0.007262 | $4,640.18 | $211,229 |
| 2020-03-05 | $0.007264 | $0.007567 | $0.007207 | $0.007454 | $2,324.76 | $217,147 |
| 2020-03-06 | $0.007454 | $0.007659 | $0.007418 | $0.007655 | $4,090.70 | $223,003 |
| 2020-03-07 | $0.007657 | $0.007662 | $0.007366 | $0.007370 | $4,189.01 | $214,676 |
| 2020-03-08 | $0.007370 | $0.007370 | $0.006846 | $0.006883 | $2,667.94 | $200,504 |
| 2020-03-09 | $0.006897 | $0.006944 | $0.006314 | $0.006419 | $6,099.29 | $186,992 |
| 2020-03-10 | $0.006423 | $0.006643 | $0.006351 | $0.006483 | $1,330.74 | $188,863 |
| 2020-03-11 | $0.006484 | $0.006572 | $0.006403 | $0.006466 | $1,284.31 | $188,343 |
| 2020-03-12 | $0.006467 | $0.006473 | $0.004290 | $0.004295 | $4,903.31 | $125,105 |
| 2020-03-13 | $0.004295 | $0.004622 | $0.004149 | $0.004545 | $5,827.91 | $132,399 |
| 2020-03-14 | $0.004547 | $0.004691 | $0.004360 | $0.004373 | $1,836.14 | $127,376 |
| 2020-03-15 | $0.004373 | $0.004450 | $0.004073 | $0.004316 | $2,487.41 | $125,726 |
| 2020-03-16 | $0.004311 | $0.004312 | $0.003569 | $0.003683 | $2,267.55 | $107,285 |
| 2020-03-17 | $0.003683 | $0.003998 | $0.003679 | $0.003996 | $4,659.32 | $116,401 |
| 2020-03-18 | $0.003992 | $0.003994 | $0.003628 | $0.003681 | $934.79 | $107,239 |
| 2020-03-19 | $0.003681 | $0.004297 | $0.003676 | $0.004254 | $3,367.67 | $123,928 |
| 2020-03-20 | $0.004254 | $0.004827 | $0.004179 | $0.004636 | $1,513.99 | $135,043 |
| 2020-03-21 | $0.004636 | $0.004652 | $0.004268 | $0.004336 | $2,034.19 | $126,315 |
| 2020-03-22 | $0.004338 | $0.004550 | $0.004321 | $0.004498 | $2,993.06 | $131,013 |
| 2020-03-23 | $0.004498 | $0.004566 | $0.004143 | $0.004360 | $3,161.63 | $127,010 |
| 2020-03-24 | $0.004361 | $0.004593 | $0.004361 | $0.004549 | $1,845.63 | $132,499 |
| 2020-03-25 | $0.004550 | $0.004585 | $0.004399 | $0.004464 | $1,077.76 | $130,022 |
| 2020-03-26 | $0.004464 | $0.004480 | $0.004276 | $0.004371 | $1,588.77 | $127,318 |
| 2020-03-27 | $0.004371 | $0.004400 | $0.004124 | $0.004139 | $1,304.37 | $120,570 |
| 2020-03-28 | $0.004138 | $0.004138 | $0.003951 | $0.004053 | $2,544.71 | $118,070 |
| 2020-03-29 | $0.004053 | $0.004243 | $0.004016 | $0.004169 | $362.10 | $121,435 |
| 2020-03-30 | $0.004169 | $0.004260 | $0.004082 | $0.004082 | $1,028.66 | $118,904 |
| 2020-03-31 | $0.004081 | $0.004133 | $0.004049 | $0.004125 | $1,055.09 | $120,164 |