Artis Turba ARTIS
Xếp hạng #?
09:45:10 25/03/2021
Artis Turba (ARTIS)
Không theo dõi
Lịch sử giá Artis Turba (ARTIS) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.003513 | $0.003635 | $0.003494 | $0.003600 | $1,258.45 | $104,862 |
| 2020-06-02 | $0.003601 | $0.003897 | $0.003551 | $0.003896 | $1,480.51 | $113,485 |
| 2020-06-03 | $0.003896 | $0.003917 | $0.003505 | $0.003579 | $277.68 | $104,268 |
| 2020-06-04 | $0.003581 | $0.003602 | $0.003495 | $0.003576 | $923.99 | $104,182 |
| 2020-06-05 | $0.003576 | $0.003729 | $0.003373 | $0.003675 | $808.03 | $107,057 |
| 2020-06-06 | $0.003675 | $0.003750 | $0.003382 | $0.003566 | $1,401.82 | $103,865 |
| 2020-06-07 | $0.003566 | $0.003687 | $0.003565 | $0.003681 | $982.37 | $107,229 |
| 2020-06-08 | $0.003682 | $0.003833 | $0.003670 | $0.003774 | $1,273.08 | $109,930 |
| 2020-06-09 | $0.003773 | $0.003958 | $0.003730 | $0.003957 | $1,310.10 | $115,259 |
| 2020-06-10 | $0.003957 | $0.004030 | $0.003407 | $0.003612 | $1,433.20 | $105,217 |
| 2020-06-11 | $0.003612 | $0.003619 | $0.003385 | $0.003394 | $552.76 | $98,853.71 |
| 2020-06-12 | $0.003393 | $0.003431 | $0.003304 | $0.003376 | $652.65 | $98,348.09 |
| 2020-06-13 | $0.003376 | $0.003464 | $0.003213 | $0.003367 | $1,627.83 | $98,085.53 |
| 2020-06-14 | $0.003367 | $0.003533 | $0.003225 | $0.003401 | $1,180.49 | $99,082.07 |
| 2020-06-15 | $0.003401 | $0.003404 | $0.003071 | $0.003282 | $1,184.89 | $95,613.49 |
| 2020-06-16 | $0.003282 | $0.003301 | $0.003031 | $0.003047 | $1,383.11 | $88,764.86 |
| 2020-06-17 | $0.003048 | $0.003061 | $0.002798 | $0.002865 | $1,237.87 | $83,450.91 |
| 2020-06-18 | $0.002864 | $0.002958 | $0.002845 | $0.002926 | $1,470.25 | $85,227.99 |
| 2020-06-19 | $0.002925 | $0.003027 | $0.002900 | $0.002955 | $846.51 | $86,088.47 |
| 2020-06-20 | $0.002955 | $0.003152 | $0.002819 | $0.003147 | $1,277.38 | $91,664.74 |
| 2020-06-21 | $0.003147 | $0.003157 | $0.002990 | $0.002997 | $1,115.78 | $87,299.48 |
| 2020-06-22 | $0.002997 | $0.003066 | $0.002876 | $0.002977 | $972.63 | $86,711.10 |
| 2020-06-23 | $0.002977 | $0.002981 | $0.002815 | $0.002909 | $1,076.29 | $84,740.04 |
| 2020-06-24 | $0.002910 | $0.003105 | $0.002796 | $0.002980 | $847.39 | $86,813.76 |
| 2020-06-25 | $0.002981 | $0.003040 | $0.002956 | $0.003029 | $1,052.15 | $88,226.54 |
| 2020-06-26 | $0.003028 | $0.003211 | $0.003010 | $0.003202 | $1,693.89 | $93,288.85 |
| 2020-06-27 | $0.003202 | $0.003210 | $0.003045 | $0.003048 | $919.99 | $88,776.58 |
| 2020-06-28 | $0.003048 | $0.003157 | $0.003043 | $0.003105 | $1,101.52 | $90,451.17 |
| 2020-06-29 | $0.003104 | $0.003119 | $0.003017 | $0.003109 | $1,768.33 | $90,560.00 |
| 2020-06-30 | $0.003107 | $0.003173 | $0.003026 | $0.003160 | $1,439.57 | $92,052.99 |