ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.002649 | $0.002732 | $0.002206 | $0.002578 | $855.56 | $42,510.98 |
| 2016-02-02 | $0.002578 | $0.002604 | $0.002192 | $0.002328 | $294.10 | $38,384.35 |
| 2016-02-03 | $0.002325 | $0.002327 | $0.001962 | $0.002143 | $365.43 | $35,342.97 |
| 2016-02-04 | $0.002142 | $0.002145 | $0.001778 | $0.001931 | $823.31 | $31,842.06 |
| 2016-02-05 | $0.001931 | $0.002232 | $0.001924 | $0.002126 | $426.18 | $35,064.53 |
| 2016-02-06 | $0.002128 | $0.002262 | $0.001768 | $0.001980 | $334.48 | $32,650.83 |
| 2016-02-07 | $0.001980 | $0.002141 | $0.001958 | $0.002114 | $71.98 | $34,873.83 |
| 2016-02-08 | $0.002115 | $0.002145 | $0.001735 | $0.001806 | $433.95 | $29,794.80 |
| 2016-02-09 | $0.001807 | $0.001908 | $0.001648 | $0.001688 | $538.69 | $27,847.48 |
| 2016-02-10 | $0.001688 | $0.002191 | $0.001682 | $0.001927 | $393.69 | $31,787.96 |
| 2016-02-11 | $0.001927 | $0.002201 | $0.001800 | $0.001822 | $325.60 | $30,047.58 |
| 2016-02-12 | $0.001822 | $0.003614 | $0.001731 | $0.003495 | $4,095.10 | $57,642.49 |
| 2016-02-13 | $0.003390 | $0.003844 | $0.002672 | $0.003488 | $3,795.08 | $57,537.95 |
| 2016-02-14 | $0.003497 | $0.003922 | $0.003401 | $0.003651 | $2,114.22 | $60,227.16 |
| 2016-02-15 | $0.003652 | $0.003956 | $0.003078 | $0.003091 | $2,152.61 | $50,986.33 |
| 2016-02-16 | $0.003090 | $0.003410 | $0.003090 | $0.003121 | $1,139.45 | $51,489.00 |
| 2016-02-17 | $0.003121 | $0.003202 | $0.002784 | $0.002958 | $385.21 | $48,798.96 |
| 2016-02-18 | $0.002958 | $0.003068 | $0.002953 | $0.002964 | $75.72 | $48,890.97 |
| 2016-02-19 | $0.002964 | $0.003597 | $0.002964 | $0.003110 | $966.86 | $51,296.13 |
| 2016-02-20 | $0.003109 | $0.003336 | $0.002899 | $0.002899 | $1,271.45 | $47,825.52 |
| 2016-02-21 | $0.002891 | $0.003008 | $0.002860 | $0.002864 | $154.79 | $47,239.02 |
| 2016-02-22 | $0.002864 | $0.003014 | $0.002780 | $0.002784 | $181.51 | $45,932.39 |
| 2016-02-23 | $0.002788 | $0.002854 | $0.002535 | $0.002729 | $146.74 | $45,022.64 |
| 2016-02-24 | $0.002731 | $0.002850 | $0.002657 | $0.002689 | $104.56 | $44,361.94 |
| 2016-02-25 | $0.002688 | $0.002782 | $0.002233 | $0.002238 | $95.94 | $36,923.57 |
| 2016-02-26 | $0.002238 | $0.002730 | $0.002216 | $0.002333 | $157.80 | $38,495.01 |
| 2016-02-27 | $0.002340 | $0.002504 | $0.002183 | $0.002416 | $196.99 | $39,853.77 |
| 2016-02-28 | $0.002415 | $0.002480 | $0.002171 | $0.002192 | $203.22 | $36,159.83 |
| 2016-02-29 | $0.002192 | $0.002444 | $0.002182 | $0.002407 | $55.08 | $39,710.03 |