ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.02401 | $0.02775 | $0.02397 | $0.02621 | $168.65 | $431,765 |
| 2016-01-02 | $0.02623 | $0.02643 | $0.02151 | $0.02337 | $931.28 | $384,962 |
| 2016-01-03 | $0.02337 | $0.02777 | $0.02296 | $0.02532 | $223.04 | $417,242 |
| 2016-01-04 | $0.02524 | $0.02602 | $0.02254 | $0.02255 | $454.34 | $371,509 |
| 2016-01-05 | $0.02240 | $0.02337 | $0.02132 | $0.02134 | $62.27 | $351,669 |
| 2016-01-06 | $0.02134 | $0.02254 | $0.02129 | $0.02227 | $130.99 | $366,929 |
| 2016-01-07 | $0.02221 | $0.02482 | $0.02216 | $0.02369 | $333.33 | $390,298 |
| 2016-01-08 | $0.02365 | $0.02392 | $0.02220 | $0.02250 | $70.33 | $370,774 |
| 2016-01-09 | $0.02248 | $0.02343 | $0.02218 | $0.02218 | $192.84 | $365,565 |
| 2016-01-10 | $0.02218 | $0.02487 | $0.02140 | $0.02179 | $101.79 | $359,006 |
| 2016-01-11 | $0.02180 | $0.02318 | $0.02170 | $0.02196 | $43.99 | $361,828 |
| 2016-01-12 | $0.02195 | $0.02248 | $0.02123 | $0.02177 | $271.11 | $358,707 |
| 2016-01-13 | $0.02158 | $0.02226 | $0.01940 | $0.02152 | $934.29 | $354,700 |
| 2016-01-14 | $0.02160 | $0.02231 | $0.01947 | $0.02192 | $911.96 | $361,350 |
| 2016-01-15 | $0.02192 | $0.02192 | $0.01861 | $0.01861 | $414.85 | $306,777 |
| 2016-01-16 | $0.01855 | $0.01972 | $0.01621 | $0.01851 | $1,758.64 | $305,068 |
| 2016-01-17 | $0.01850 | $0.01866 | $0.01730 | $0.01753 | $118.06 | $288,953 |
| 2016-01-18 | $0.01751 | $0.01765 | $0.01702 | $0.01733 | $106.00 | $285,723 |
| 2016-01-19 | $0.01734 | $0.01873 | $0.01718 | $0.01779 | $135.50 | $293,187 |
| 2016-01-20 | $0.01776 | $0.01869 | $0.01637 | $0.01817 | $528.77 | $299,528 |
| 2016-01-21 | $0.01781 | $0.01982 | $0.01656 | $0.01673 | $432.43 | $275,779 |
| 2016-01-22 | $0.01678 | $0.01955 | $0.009737 | $0.009737 | $14,947.30 | $160,528 |
| 2016-01-23 | $0.01140 | $0.01164 | $0.007703 | $0.01015 | $13,298.00 | $167,275 |
| 2016-01-24 | $0.01008 | $0.01014 | $0.003888 | $0.004717 | $26,114.40 | $77,773.53 |
| 2016-01-25 | $0.004780 | $0.005068 | $0.002988 | $0.003284 | $7,391.70 | $54,152.19 |
| 2016-01-26 | $0.003539 | $0.003561 | $0.002634 | $0.002720 | $3,354.36 | $44,855.51 |
| 2016-01-27 | $0.002719 | $0.003167 | $0.002533 | $0.002575 | $2,308.28 | $42,456.66 |
| 2016-01-28 | $0.002574 | $0.002574 | $0.001931 | $0.002329 | $3,233.36 | $38,398.64 |
| 2016-01-29 | $0.002332 | $0.003103 | $0.002081 | $0.002439 | $2,180.51 | $40,217.53 |
| 2016-01-30 | $0.002438 | $0.002645 | $0.002323 | $0.002553 | $1,279.67 | $42,101.77 |
| 2016-01-31 | $0.002554 | $0.002954 | $0.002369 | $0.002648 | $751.50 | $43,668.50 |