Artis Turba ARTIS
Xếp hạng #?
09:45:10 25/03/2021
Artis Turba (ARTIS)
Không theo dõi
Lịch sử giá Artis Turba (ARTIS) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.003698 | $0.003712 | $0.003486 | $0.003524 | $1,773.36 | $102,667 |
| 2020-11-02 | $0.003524 | $0.003730 | $0.003524 | $0.003572 | $1,026.57 | $104,047 |
| 2020-11-03 | $0.003572 | $0.003584 | $0.003398 | $0.003401 | $1,417.08 | $99,066.12 |
| 2020-11-04 | $0.003401 | $0.003473 | $0.003328 | $0.003436 | $1,018.91 | $100,077 |
| 2020-11-05 | $0.003436 | $0.003522 | $0.003274 | $0.003398 | $24.58 | $98,990.85 |
| 2020-11-06 | $0.003398 | $0.003677 | $0.003390 | $0.003667 | $578.54 | $106,834 |
| 2020-11-07 | $0.003667 | $0.003778 | $0.003607 | $0.003642 | $1,245.93 | $106,101 |
| 2020-11-08 | $0.003642 | $0.003673 | $0.003536 | $0.003603 | $1,084.85 | $104,952 |
| 2020-11-09 | $0.003602 | $0.003684 | $0.003530 | $0.003573 | $1,328.28 | $104,083 |
| 2020-11-10 | $0.003573 | $0.003595 | $0.003460 | $0.003539 | $1,891.98 | $103,086 |
| 2020-11-11 | $0.003539 | $0.003773 | $0.003538 | $0.003733 | $1,932.20 | $108,739 |
| 2020-11-12 | $0.003733 | $0.003735 | $0.003596 | $0.003687 | $2,439.92 | $107,388 |
| 2020-11-13 | $0.003687 | $0.003729 | $0.003626 | $0.003701 | $487.99 | $107,819 |
| 2020-11-14 | $0.003701 | $0.003753 | $0.003599 | $0.003642 | $1,137.90 | $106,083 |
| 2020-11-15 | $0.003642 | $0.003692 | $0.003626 | $0.003651 | $1,479.61 | $106,362 |
| 2020-11-16 | $0.003651 | $0.003896 | $0.003531 | $0.003876 | $1,402.18 | $112,912 |
| 2020-11-17 | $0.003891 | $0.004025 | $0.003814 | $0.004021 | $2,147.36 | $117,127 |
| 2020-11-18 | $0.004021 | $0.004098 | $0.003766 | $0.003799 | $827.70 | $110,678 |
| 2020-11-19 | $0.003800 | $0.003800 | $0.003483 | $0.003721 | $2,359.48 | $108,405 |
| 2020-11-20 | $0.003721 | $0.003932 | $0.003715 | $0.003902 | $2,125.56 | $113,667 |
| 2020-11-21 | $0.003902 | $0.004245 | $0.003889 | $0.004234 | $1,747.07 | $123,328 |
| 2020-11-22 | $0.004234 | $0.004318 | $0.003756 | $0.004032 | $2,707.72 | $117,459 |
| 2020-11-23 | $0.004032 | $0.004413 | $0.003917 | $0.003932 | $1,323.58 | $114,549 |
| 2020-11-24 | $0.003933 | $0.004308 | $0.003904 | $0.004304 | $1,163.23 | $125,379 |
| 2020-11-25 | $0.004305 | $0.004307 | $0.002971 | $0.002996 | $856.89 | $87,270.81 |
| 2020-11-26 | $0.002996 | $0.004172 | $0.002806 | $0.004161 | $476.42 | $121,201 |
| 2020-11-27 | $0.004159 | $0.004293 | $0.003967 | $0.004106 | $199.76 | $119,608 |
| 2020-11-28 | $0.004106 | $0.004125 | $0.003546 | $0.003607 | $2,140.08 | $105,057 |
| 2020-11-29 | $0.003606 | $0.003608 | $0.003222 | $0.003455 | $434.64 | $100,640 |
| 2020-11-30 | $0.003455 | $0.003553 | $0.003455 | $0.003521 | $727.85 | $102,559 |