ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.03653 | $0.03655 | $0.03350 | $0.03474 | $27,567.00 | $569,551 |
| 2015-08-02 | $0.03469 | $0.03703 | $0.03363 | $0.03428 | $34,103.50 | $561,982 |
| 2015-08-03 | $0.03428 | $0.03588 | $0.03392 | $0.03392 | $6,727.54 | $556,126 |
| 2015-08-04 | $0.03387 | $0.03524 | $0.03334 | $0.03473 | $2,046.46 | $569,380 |
| 2015-08-05 | $0.03472 | $0.03559 | $0.03388 | $0.03429 | $214.90 | $562,164 |
| 2015-08-06 | $0.03433 | $0.03497 | $0.03288 | $0.03356 | $8,332.23 | $550,281 |
| 2015-08-07 | $0.03355 | $0.03692 | $0.03331 | $0.03645 | $16,690.40 | $597,615 |
| 2015-08-08 | $0.03653 | $0.03896 | $0.03464 | $0.03465 | $5,095.39 | $568,219 |
| 2015-08-09 | $0.03470 | $0.04229 | $0.03470 | $0.03905 | $4,382.13 | $640,424 |
| 2015-08-10 | $0.03907 | $0.05350 | $0.03907 | $0.05171 | $31,414.10 | $847,978 |
| 2015-08-11 | $0.05208 | $0.05208 | $0.04692 | $0.04802 | $13,033.60 | $787,502 |
| 2015-08-12 | $0.04801 | $0.04857 | $0.04116 | $0.04164 | $1,987.38 | $682,874 |
| 2015-08-13 | $0.04165 | $0.04166 | $0.03836 | $0.04160 | $2,710.01 | $682,361 |
| 2015-08-14 | $0.04162 | $0.04174 | $0.03760 | $0.03760 | $3,650.43 | $616,661 |
| 2015-08-15 | $0.03758 | $0.05246 | $0.03509 | $0.05097 | $4,749.50 | $836,078 |
| 2015-08-16 | $0.04898 | $0.05432 | $0.04483 | $0.05002 | $6,634.11 | $820,459 |
| 2015-08-17 | $0.05003 | $0.06160 | $0.04905 | $0.05887 | $12,432.00 | $965,625 |
| 2015-08-18 | $0.05887 | $0.06459 | $0.03318 | $0.03318 | $18,088.10 | $544,248 |
| 2015-08-19 | $0.03160 | $0.03705 | $0.03134 | $0.03271 | $11,043.60 | $536,674 |
| 2015-08-20 | $0.03272 | $0.03515 | $0.02003 | $0.02614 | $12,550.20 | $428,930 |
| 2015-08-21 | $0.02614 | $0.03090 | $0.02531 | $0.02826 | $3,798.82 | $463,677 |
| 2015-08-22 | $0.02824 | $0.02872 | $0.02504 | $0.02559 | $943.79 | $419,891 |
| 2015-08-23 | $0.02558 | $0.02685 | $0.02431 | $0.02452 | $2,658.76 | $402,252 |
| 2015-08-24 | $0.02449 | $0.02500 | $0.02265 | $0.02294 | $575.36 | $376,375 |
| 2015-08-25 | $0.02284 | $0.02372 | $0.01850 | $0.02044 | $7,431.48 | $335,395 |
| 2015-08-26 | $0.02049 | $0.02222 | $0.01995 | $0.02199 | $2,275.57 | $360,862 |
| 2015-08-27 | $0.02199 | $0.02216 | $0.02038 | $0.02121 | $2,506.13 | $348,080 |
| 2015-08-28 | $0.02123 | $0.02231 | $0.02023 | $0.02119 | $1,455.29 | $347,736 |
| 2015-08-29 | $0.02134 | $0.02229 | $0.01860 | $0.02022 | $2,169.89 | $331,912 |
| 2015-08-30 | $0.02022 | $0.02183 | $0.01847 | $0.02182 | $2,381.41 | $358,092 |
| 2015-08-31 | $0.02185 | $0.02556 | $0.02163 | $0.02372 | $963.43 | $389,306 |