Artis Turba ARTIS
Xếp hạng #?
09:45:10 25/03/2021
Artis Turba (ARTIS)
Không theo dõi
Lịch sử giá Artis Turba (ARTIS) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.003971 | $0.004002 | $0.003820 | $0.003845 | $818.64 | $110,069 |
| 2020-05-02 | $0.003846 | $0.003989 | $0.003837 | $0.003893 | $2,923.95 | $111,454 |
| 2020-05-03 | $0.003893 | $0.004077 | $0.003888 | $0.004003 | $799.81 | $114,602 |
| 2020-05-04 | $0.004003 | $0.004186 | $0.003906 | $0.004180 | $1,365.63 | $119,663 |
| 2020-05-05 | $0.004179 | $0.004610 | $0.004170 | $0.004415 | $2,040.05 | $126,396 |
| 2020-05-06 | $0.004416 | $0.004474 | $0.004152 | $0.004199 | $1,132.06 | $120,204 |
| 2020-05-07 | $0.004199 | $0.004370 | $0.004191 | $0.004362 | $1,066.30 | $124,878 |
| 2020-05-08 | $0.004362 | $0.004385 | $0.004168 | $0.004208 | $714.87 | $120,486 |
| 2020-05-09 | $0.004208 | $0.004297 | $0.003723 | $0.003818 | $1,767.12 | $109,316 |
| 2020-05-10 | $0.003818 | $0.003818 | $0.003566 | $0.003629 | $2,369.67 | $103,911 |
| 2020-05-11 | $0.003629 | $0.003665 | $0.003491 | $0.003642 | $670.51 | $104,267 |
| 2020-05-12 | $0.003643 | $0.003667 | $0.003513 | $0.003631 | $964.06 | $103,950 |
| 2020-05-13 | $0.003631 | $0.003777 | $0.003535 | $0.003768 | $1,268.42 | $107,882 |
| 2020-05-14 | $0.003768 | $0.003867 | $0.003707 | $0.003863 | $982.11 | $110,597 |
| 2020-05-15 | $0.003862 | $0.003867 | $0.003743 | $0.003743 | $1,016.84 | $107,165 |
| 2020-05-16 | $0.003744 | $0.003884 | $0.003649 | $0.003740 | $2,455.48 | $107,063 |
| 2020-05-17 | $0.003740 | $0.003800 | $0.003575 | $0.003697 | $2,140.61 | $105,833 |
| 2020-05-18 | $0.003696 | $0.003753 | $0.003597 | $0.003734 | $943.19 | $106,898 |
| 2020-05-19 | $0.003733 | $0.003739 | $0.003552 | $0.003578 | $1,735.30 | $102,449 |
| 2020-05-20 | $0.003579 | $0.003736 | $0.003555 | $0.003636 | $186.62 | $104,097 |
| 2020-05-21 | $0.003636 | $0.003717 | $0.003437 | $0.003499 | $2,205.64 | $100,172 |
| 2020-05-22 | $0.003499 | $0.003500 | $0.003332 | $0.003444 | $1,222.32 | $98,603.39 |
| 2020-05-23 | $0.003444 | $0.003486 | $0.003130 | $0.003232 | $1,533.62 | $92,519.05 |
| 2020-05-24 | $0.003232 | $0.003299 | $0.003161 | $0.003280 | $1,394.79 | $93,917.38 |
| 2020-05-25 | $0.003279 | $0.003315 | $0.003208 | $0.003278 | $1,233.17 | $93,854.32 |
| 2020-05-26 | $0.003279 | $0.003399 | $0.003245 | $0.003358 | $988.77 | $97,818.83 |
| 2020-05-27 | $0.003358 | $0.003500 | $0.003329 | $0.003462 | $715.54 | $100,854 |
| 2020-05-28 | $0.003462 | $0.003665 | $0.003434 | $0.003662 | $961.65 | $106,677 |
| 2020-05-29 | $0.003663 | $0.003691 | $0.003547 | $0.003596 | $375.37 | $104,765 |
| 2020-05-30 | $0.003597 | $0.003714 | $0.003468 | $0.003606 | $779.44 | $105,031 |
| 2020-05-31 | $0.003606 | $0.003721 | $0.003505 | $0.003513 | $1,231.43 | $102,328 |