ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.02323 | $0.02450 | $0.02088 | $0.02183 | $4,937.77 | $353,684 |
| 2014-11-02 | $0.02186 | $0.02295 | $0.02087 | $0.02087 | $2,528.36 | $338,081 |
| 2014-11-03 | $0.02085 | $0.02240 | $0.01853 | $0.01860 | $14,325.40 | $301,367 |
| 2014-11-04 | $0.01858 | $0.02212 | $0.01858 | $0.02065 | $5,809.84 | $334,655 |
| 2014-11-05 | $0.02063 | $0.02255 | $0.01893 | $0.02255 | $14,110.10 | $365,440 |
| 2014-11-06 | $0.02255 | $0.02453 | $0.02047 | $0.02422 | $9,266.07 | $392,498 |
| 2014-11-07 | $0.02425 | $0.02425 | $0.02114 | $0.02185 | $8,819.42 | $354,192 |
| 2014-11-08 | $0.02183 | $0.02275 | $0.02075 | $0.02075 | $6,385.41 | $336,746 |
| 2014-11-09 | $0.02074 | $0.02258 | $0.01988 | $0.02158 | $5,805.71 | $350,177 |
| 2014-11-10 | $0.02153 | $0.02377 | $0.02112 | $0.02342 | $3,193.75 | $380,078 |
| 2014-11-11 | $0.02335 | $0.02455 | $0.02255 | $0.02454 | $6,373.39 | $398,234 |
| 2014-11-12 | $0.02456 | $0.02808 | $0.02330 | $0.02808 | $8,598.66 | $455,706 |
| 2014-11-13 | $0.02833 | $0.03044 | $0.02489 | $0.02549 | $4,837.66 | $413,589 |
| 2014-11-14 | $0.02535 | $0.02577 | $0.02317 | $0.02388 | $1,819.37 | $387,507 |
| 2014-11-15 | $0.02399 | $0.02434 | $0.02199 | $0.02294 | $5,971.53 | $372,334 |
| 2014-11-16 | $0.02287 | $0.02358 | $0.02161 | $0.02269 | $1,545.39 | $368,281 |
| 2014-11-17 | $0.02272 | $0.02399 | $0.02105 | $0.02206 | $1,946.10 | $358,084 |
| 2014-11-18 | $0.02165 | $0.02271 | $0.02068 | $0.02181 | $765.09 | $353,973 |
| 2014-11-19 | $0.02173 | $0.02250 | $0.01821 | $0.01975 | $6,126.61 | $320,558 |
| 2014-11-20 | $0.01974 | $0.02093 | $0.01750 | $0.02000 | $3,395.77 | $324,583 |
| 2014-11-21 | $0.02000 | $0.02000 | $0.01817 | $0.01912 | $1,132.98 | $310,348 |
| 2014-11-22 | $0.01916 | $0.01959 | $0.01725 | $0.01744 | $1,447.87 | $283,113 |
| 2014-11-23 | $0.01745 | $0.01891 | $0.01745 | $0.01813 | $782.08 | $294,244 |
| 2014-11-24 | $0.01810 | $0.02038 | $0.01798 | $0.01946 | $876.37 | $315,941 |
| 2014-11-25 | $0.01946 | $0.02045 | $0.01870 | $0.02006 | $537.35 | $325,657 |
| 2014-11-26 | $0.01912 | $0.02008 | $0.01472 | $0.01665 | $2,075.91 | $270,265 |
| 2014-11-27 | $0.01674 | $0.01725 | $0.01523 | $0.01629 | $2,838.89 | $264,439 |
| 2014-11-28 | $0.01630 | $0.01644 | $0.01499 | $0.01544 | $640.62 | $250,698 |
| 2014-11-29 | $0.01543 | $0.01735 | $0.01533 | $0.01733 | $3,573.28 | $281,325 |
| 2014-11-30 | $0.01733 | $0.01733 | $0.01397 | $0.01416 | $1,765.51 | $229,855 |