Artis Turba ARTIS
Xếp hạng #?
09:45:10 25/03/2021
Artis Turba (ARTIS)
Không theo dõi
Lịch sử giá Artis Turba (ARTIS) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.003521 | $0.003879 | $0.003515 | $0.003752 | $3,136.88 | $109,284 |
| 2020-12-02 | $0.003751 | $0.003942 | $0.003710 | $0.003938 | $18.35 | $114,710 |
| 2020-12-03 | $0.003938 | $0.004339 | $0.003657 | $0.003745 | $2,015.65 | $109,089 |
| 2020-12-04 | $0.003745 | $0.003862 | $0.003705 | $0.003769 | $2,797.44 | $109,800 |
| 2020-12-05 | $0.003766 | $0.003904 | $0.003688 | $0.003904 | $4.92 | $113,731 |
| 2020-12-06 | $0.003904 | $0.003904 | $0.003849 | $0.003882 | $1,116.59 | $113,077 |
| 2020-12-07 | $0.003882 | $0.004000 | $0.003867 | $0.003983 | $136.23 | $116,013 |
| 2020-12-08 | $0.003983 | $0.004036 | $0.003809 | $0.003813 | $87.58 | $111,087 |
| 2020-12-09 | $0.003814 | $0.004140 | $0.003338 | $0.003916 | $64.07 | $114,075 |
| 2020-12-10 | $0.003916 | $0.004092 | $0.003771 | $0.004085 | $786.69 | $118,982 |
| 2020-12-11 | $0.004084 | $0.004135 | $0.004031 | $0.004128 | $0.1032 | $120,256 |
| 2020-12-12 | $0.004128 | $0.004128 | $0.003868 | $0.003957 | $0 | $115,259 |
| 2020-12-13 | $0.003956 | $0.004120 | $0.003641 | $0.004046 | $2,176.85 | $117,862 |
| 2020-12-14 | $0.004046 | $0.004503 | $0.003471 | $0.004461 | $12.51 | $129,943 |
| 2020-12-15 | $0.004461 | $0.004536 | $0.003804 | $0.003932 | $2,296.59 | $114,539 |
| 2020-12-16 | $0.003932 | $0.005170 | $0.003882 | $0.004253 | $0.8074 | $123,878 |
| 2020-12-17 | $0.004253 | $0.004398 | $0.004021 | $0.004320 | $2,842.73 | $125,841 |
| 2020-12-18 | $0.004319 | $0.004751 | $0.004273 | $0.004376 | $15.69 | $127,480 |
| 2020-12-19 | $0.004376 | $0.004376 | $0.004018 | $0.004024 | $1,994.75 | $117,224 |
| 2020-12-20 | $0.004024 | $0.004365 | $0.003980 | $0.004321 | $1,483.52 | $125,862 |
| 2020-12-21 | $0.004320 | $0.004335 | $0.003924 | $0.003940 | $835.07 | $114,782 |
| 2020-12-22 | $0.003940 | $0.004164 | $0.003814 | $0.004152 | $1,079.07 | $120,953 |
| 2020-12-23 | $0.004153 | $0.004370 | $0.004147 | $0.004353 | $0.7545 | $126,797 |
| 2020-12-24 | $0.004353 | $0.004984 | $0.003274 | $0.004789 | $455.02 | $139,505 |
| 2020-12-25 | $0.004792 | $0.004928 | $0.004468 | $0.004639 | $8.77 | $135,133 |
| 2020-12-26 | $0.004639 | $0.004735 | $0.003873 | $0.003959 | $489.53 | $115,322 |
| 2020-12-27 | $0.003960 | $0.004164 | $0.003959 | $0.003998 | $33.89 | $116,455 |
| 2020-12-28 | $0.003997 | $0.004348 | $0.003946 | $0.004018 | $240.55 | $117,049 |
| 2020-12-29 | $0.004017 | $0.004137 | $0.003808 | $0.004110 | $39.87 | $119,718 |
| 2020-12-30 | $0.004110 | $0.004294 | $0.003366 | $0.004284 | $618.87 | $124,788 |
| 2020-12-31 | $0.004286 | $0.004426 | $0.004286 | $0.004338 | $215.75 | $126,361 |