Artis Turba ARTIS
Xếp hạng #?
09:45:10 25/03/2021
Artis Turba (ARTIS)
Không theo dõi
Lịch sử giá Artis Turba (ARTIS) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.003161 | $0.003175 | $0.002967 | $0.003156 | $1,631.22 | $91,936.94 |
| 2020-07-02 | $0.003156 | $0.003385 | $0.003150 | $0.003337 | $1,740.25 | $97,213.94 |
| 2020-07-03 | $0.003337 | $0.003486 | $0.003192 | $0.003457 | $1,270.29 | $100,688 |
| 2020-07-04 | $0.003456 | $0.003586 | $0.003445 | $0.003580 | $1,438.96 | $104,282 |
| 2020-07-05 | $0.003579 | $0.003643 | $0.003383 | $0.003406 | $589.64 | $99,206.33 |
| 2020-07-06 | $0.003406 | $0.003453 | $0.003322 | $0.003401 | $1,255.06 | $99,061.26 |
| 2020-07-07 | $0.003398 | $0.003412 | $0.003157 | $0.003158 | $1,024.92 | $91,984.37 |
| 2020-07-08 | $0.003158 | $0.003345 | $0.003146 | $0.003215 | $1,246.85 | $93,647.44 |
| 2020-07-09 | $0.003215 | $0.003554 | $0.003199 | $0.003418 | $1,611.87 | $99,580.49 |
| 2020-07-10 | $0.003419 | $0.003451 | $0.003287 | $0.003416 | $1,328.74 | $99,510.07 |
| 2020-07-11 | $0.003416 | $0.003583 | $0.001790 | $0.003437 | $2,004.49 | $100,114 |
| 2020-07-12 | $0.003437 | $0.003443 | $0.003260 | $0.003336 | $1,042.16 | $97,184.78 |
| 2020-07-13 | $0.003336 | $0.003453 | $0.003154 | $0.003188 | $1,305.98 | $92,880.20 |
| 2020-07-14 | $0.003188 | $0.003188 | $0.003036 | $0.003164 | $701.79 | $92,159.97 |
| 2020-07-15 | $0.003164 | $0.003179 | $0.002895 | $0.002919 | $1,165.05 | $85,042.30 |
| 2020-07-16 | $0.002919 | $0.002995 | $0.002622 | $0.002685 | $875.14 | $78,224.85 |
| 2020-07-17 | $0.002685 | $0.002907 | $0.002681 | $0.002834 | $806.88 | $82,561.93 |
| 2020-07-18 | $0.002834 | $0.003010 | $0.002727 | $0.002867 | $690.54 | $83,528.03 |
| 2020-07-19 | $0.002867 | $0.002993 | $0.002862 | $0.002991 | $820.27 | $87,125.76 |
| 2020-07-20 | $0.002991 | $0.002995 | $0.002867 | $0.002923 | $953.87 | $85,136.26 |
| 2020-07-21 | $0.002922 | $0.003157 | $0.002743 | $0.003069 | $760.22 | $89,386.38 |
| 2020-07-22 | $0.003069 | $0.003232 | $0.003052 | $0.003225 | $1,040.24 | $93,958.69 |
| 2020-07-23 | $0.003225 | $0.003237 | $0.003030 | $0.003126 | $977.31 | $91,063.70 |
| 2020-07-24 | $0.003126 | $0.003263 | $0.003087 | $0.003252 | $789.82 | $94,742.83 |
| 2020-07-25 | $0.003253 | $0.003284 | $0.003133 | $0.003278 | $992.98 | $95,491.23 |
| 2020-07-26 | $0.003278 | $0.003328 | $0.003202 | $0.003258 | $62.33 | $94,904.36 |
| 2020-07-27 | $0.003258 | $0.003521 | $0.003258 | $0.003382 | $1,108.49 | $98,505.68 |
| 2020-07-28 | $0.003382 | $0.003583 | $0.003313 | $0.003555 | $1,333.13 | $103,545 |
| 2020-07-29 | $0.003555 | $0.003630 | $0.003490 | $0.003513 | $1,064.30 | $102,346 |
| 2020-07-30 | $0.003513 | $0.003517 | $0.003306 | $0.003370 | $1,784.56 | $98,154.19 |
| 2020-07-31 | $0.003370 | $0.003618 | $0.003360 | $0.003612 | $1,313.49 | $105,223 |