Artis Turba ARTIS
Xếp hạng #?
09:45:10 25/03/2021
Artis Turba (ARTIS)
Không theo dõi
Lịch sử giá Artis Turba (ARTIS) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.004125 | $0.004258 | $0.003990 | $0.004200 | $1,721.14 | $122,348 |
| 2020-04-02 | $0.004201 | $0.004399 | $0.004197 | $0.004370 | $1,877.67 | $127,307 |
| 2020-04-03 | $0.004366 | $0.004397 | $0.004256 | $0.004301 | $1,325.83 | $125,296 |
| 2020-04-04 | $0.004303 | $0.004455 | $0.004269 | $0.004455 | $1,437.66 | $129,774 |
| 2020-04-05 | $0.004455 | $0.004457 | $0.004331 | $0.004343 | $919.79 | $126,499 |
| 2020-04-06 | $0.004342 | $0.004770 | $0.004299 | $0.004759 | $1,723.73 | $138,634 |
| 2020-04-07 | $0.004760 | $0.005131 | $0.004751 | $0.004970 | $2,027.05 | $144,778 |
| 2020-04-08 | $0.004972 | $0.005057 | $0.004722 | $0.004906 | $1,160.13 | $142,898 |
| 2020-04-09 | $0.004907 | $0.005000 | $0.004751 | $0.004795 | $1,531.66 | $139,684 |
| 2020-04-10 | $0.004794 | $0.004795 | $0.004608 | $0.004615 | $1,714.69 | $134,421 |
| 2020-04-11 | $0.004615 | $0.004642 | $0.004528 | $0.004599 | $717.35 | $133,970 |
| 2020-04-12 | $0.004600 | $0.004609 | $0.004311 | $0.004534 | $1,656.36 | $132,083 |
| 2020-04-13 | $0.004534 | $0.004534 | $0.004341 | $0.004407 | $1,689.77 | $128,366 |
| 2020-04-14 | $0.004406 | $0.004500 | $0.004341 | $0.004420 | $686.20 | $128,747 |
| 2020-04-15 | $0.004419 | $0.004532 | $0.004295 | $0.004483 | $869.24 | $130,580 |
| 2020-04-16 | $0.004484 | $0.004775 | $0.004220 | $0.004406 | $2,938.94 | $128,349 |
| 2020-04-17 | $0.004406 | $0.004601 | $0.004393 | $0.004546 | $1,398.59 | $132,421 |
| 2020-04-18 | $0.004546 | $0.004612 | $0.004320 | $0.004515 | $1,393.33 | $129,274 |
| 2020-04-19 | $0.004515 | $0.004530 | $0.004270 | $0.004330 | $1,198.20 | $123,979 |
| 2020-04-20 | $0.004331 | $0.004458 | $0.004324 | $0.004373 | $1,370.43 | $125,210 |
| 2020-04-21 | $0.004373 | $0.004460 | $0.004065 | $0.004245 | $988.02 | $121,525 |
| 2020-04-22 | $0.004243 | $0.004449 | $0.004231 | $0.004431 | $1,054.63 | $126,873 |
| 2020-04-23 | $0.004432 | $0.005059 | $0.004139 | $0.005029 | $4,082.60 | $143,978 |
| 2020-04-24 | $0.005030 | $0.005256 | $0.005000 | $0.005189 | $1,890.07 | $148,550 |
| 2020-04-25 | $0.005189 | $0.005312 | $0.003718 | $0.003748 | $2,036.36 | $107,299 |
| 2020-04-26 | $0.003748 | $0.004180 | $0.003746 | $0.004178 | $2,383.90 | $119,612 |
| 2020-04-27 | $0.004179 | $0.004212 | $0.004013 | $0.004125 | $1,064.81 | $118,086 |
| 2020-04-28 | $0.004124 | $0.004218 | $0.003993 | $0.004065 | $1,807.69 | $116,369 |
| 2020-04-29 | $0.004064 | $0.004484 | $0.004063 | $0.004478 | $2,618.84 | $128,203 |
| 2020-04-30 | $0.004478 | $0.004547 | $0.003967 | $0.003971 | $2,096.05 | $113,689 |