Artis Turba ARTIS
Xếp hạng #?
09:45:10 25/03/2021
Artis Turba (ARTIS)
Không theo dõi
Lịch sử giá Artis Turba (ARTIS) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.003506 | $0.003823 | $0.003503 | $0.003595 | $0 | $104,721 |
| 2020-10-02 | $0.003595 | $0.003605 | $0.003471 | $0.003548 | $0 | $103,353 |
| 2020-10-03 | $0.003548 | $0.003880 | $0.003535 | $0.003692 | $0 | $107,556 |
| 2020-10-04 | $0.003692 | $0.003881 | $0.003572 | $0.003619 | $0.1635 | $105,408 |
| 2020-10-05 | $0.003619 | $0.003670 | $0.003529 | $0.003547 | $0 | $103,310 |
| 2020-10-06 | $0.003547 | $0.003699 | $0.003541 | $0.003647 | $634.94 | $106,226 |
| 2020-10-07 | $0.003646 | $0.003685 | $0.003380 | $0.003588 | $657.70 | $104,525 |
| 2020-10-08 | $0.003588 | $0.003620 | $0.003468 | $0.003614 | $1,235.99 | $105,287 |
| 2020-10-09 | $0.003615 | $0.003627 | $0.003469 | $0.003540 | $1,929.13 | $103,134 |
| 2020-10-10 | $0.003540 | $0.003684 | $0.003506 | $0.003506 | $39.74 | $102,127 |
| 2020-10-11 | $0.003506 | $0.003547 | $0.003506 | $0.003532 | $0 | $102,886 |
| 2020-10-12 | $0.003532 | $0.003537 | $0.003485 | $0.003496 | $478.85 | $101,825 |
| 2020-10-13 | $0.003495 | $0.003623 | $0.003479 | $0.003580 | $1,362.95 | $104,273 |
| 2020-10-14 | $0.003580 | $0.003657 | $0.003454 | $0.003621 | $1,188.33 | $105,472 |
| 2020-10-15 | $0.003621 | $0.003622 | $0.003274 | $0.003396 | $660.11 | $98,933.39 |
| 2020-10-16 | $0.003396 | $0.003414 | $0.003299 | $0.003328 | $1,242.55 | $96,949.51 |
| 2020-10-17 | $0.003328 | $0.003406 | $0.003319 | $0.003359 | $991.74 | $97,859.62 |
| 2020-10-18 | $0.003359 | $0.003520 | $0.003189 | $0.003296 | $0.9486 | $96,013.96 |
| 2020-10-19 | $0.003296 | $0.003488 | $0.003211 | $0.003218 | $1,492.98 | $93,744.54 |
| 2020-10-20 | $0.003218 | $0.003343 | $0.003154 | $0.003338 | $1,070.82 | $97,241.26 |
| 2020-10-21 | $0.003338 | $0.003634 | $0.003098 | $0.003517 | $1,091.10 | $102,462 |
| 2020-10-22 | $0.003517 | $0.003578 | $0.003506 | $0.003548 | $1,388.04 | $103,341 |
| 2020-10-23 | $0.003548 | $0.003616 | $0.003529 | $0.003589 | $1,208.05 | $104,551 |
| 2020-10-24 | $0.003589 | $0.003679 | $0.003581 | $0.003671 | $1,071.42 | $106,930 |
| 2020-10-25 | $0.003671 | $0.003726 | $0.003546 | $0.003689 | $153.04 | $107,466 |
| 2020-10-26 | $0.003689 | $0.003700 | $0.003608 | $0.003651 | $1,002.69 | $106,341 |
| 2020-10-27 | $0.003651 | $0.003745 | $0.003572 | $0.003718 | $854.59 | $108,307 |
| 2020-10-28 | $0.003719 | $0.003749 | $0.003516 | $0.003664 | $518.03 | $106,742 |
| 2020-10-29 | $0.003663 | $0.003690 | $0.003519 | $0.003546 | $1,385.00 | $103,287 |
| 2020-10-30 | $0.003546 | $0.003653 | $0.003345 | $0.003641 | $1,585.09 | $106,062 |
| 2020-10-31 | $0.003641 | $0.003714 | $0.003247 | $0.003698 | $1,339.08 | $107,729 |