ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-06 | $0.04370 | $0.04370 | $0.03701 | $0.03927 | $95,737.70 | $635,497 |
| 2014-10-07 | $0.03933 | $0.04439 | $0.03059 | $0.03201 | $97,274.90 | $518,083 |
| 2014-10-08 | $0.03201 | $0.03399 | $0.02871 | $0.03044 | $62,788.90 | $492,593 |
| 2014-10-09 | $0.03100 | $0.03576 | $0.03045 | $0.03285 | $18,349.50 | $531,623 |
| 2014-10-10 | $0.03282 | $0.03399 | $0.02712 | $0.02959 | $33,162.60 | $478,966 |
| 2014-10-11 | $0.02958 | $0.03179 | $0.02887 | $0.02961 | $21,503.60 | $479,208 |
| 2014-10-12 | $0.02963 | $0.03209 | $0.02787 | $0.02962 | $11,361.10 | $479,496 |
| 2014-10-13 | $0.02957 | $0.03895 | $0.02944 | $0.03493 | $39,686.60 | $565,414 |
| 2014-10-14 | $0.03450 | $0.03846 | $0.03227 | $0.03334 | $35,411.00 | $539,642 |
| 2014-10-15 | $0.03333 | $0.03344 | $0.03138 | $0.03138 | $19,639.50 | $507,986 |
| 2014-10-16 | $0.03136 | $0.03269 | $0.02479 | $0.02603 | $20,661.20 | $421,378 |
| 2014-10-17 | $0.02604 | $0.02875 | $0.02389 | $0.02795 | $14,524.10 | $452,503 |
| 2014-10-18 | $0.02840 | $0.03476 | $0.02726 | $0.03223 | $12,311.30 | $521,714 |
| 2014-10-19 | $0.03221 | $0.03448 | $0.03093 | $0.03255 | $7,181.62 | $526,919 |
| 2014-10-20 | $0.03252 | $0.03346 | $0.02884 | $0.03106 | $19,312.40 | $502,873 |
| 2014-10-21 | $0.03156 | $0.03266 | $0.02876 | $0.02879 | $11,501.70 | $466,095 |
| 2014-10-22 | $0.02870 | $0.03079 | $0.02711 | $0.02834 | $9,796.93 | $458,796 |
| 2014-10-23 | $0.02832 | $0.02848 | $0.02520 | $0.02553 | $7,716.63 | $413,422 |
| 2014-10-24 | $0.02555 | $0.02592 | $0.02276 | $0.02375 | $9,831.27 | $384,623 |
| 2014-10-25 | $0.02370 | $0.02528 | $0.02209 | $0.02223 | $5,688.28 | $359,940 |
| 2014-10-26 | $0.02224 | $0.02401 | $0.02222 | $0.02303 | $2,241.77 | $372,939 |
| 2014-10-27 | $0.02303 | $0.02405 | $0.02207 | $0.02248 | $4,917.86 | $364,020 |
| 2014-10-28 | $0.02249 | $0.02317 | $0.02008 | $0.02097 | $20,511.60 | $339,644 |
| 2014-10-29 | $0.02094 | $0.02238 | $0.01814 | $0.01824 | $2,914.08 | $295,377 |
| 2014-10-30 | $0.01824 | $0.02519 | $0.01819 | $0.02519 | $12,124.90 | $408,039 |
| 2014-10-31 | $0.02415 | $0.02603 | $0.02236 | $0.02285 | $8,496.10 | $370,024 |