ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.002404 | $0.002441 | $0.002063 | $0.002144 | $405.32 | $35,365.76 |
| 2016-03-02 | $0.002144 | $0.002214 | $0.002068 | $0.002087 | $120.70 | $34,438.95 |
| 2016-03-03 | $0.002085 | $0.002166 | $0.001791 | $0.002039 | $269.89 | $33,636.17 |
| 2016-03-04 | $0.002039 | $0.002631 | $0.001994 | $0.002255 | $461.60 | $37,197.76 |
| 2016-03-05 | $0.002253 | $0.002464 | $0.001946 | $0.002026 | $304.54 | $33,418.14 |
| 2016-03-06 | $0.002024 | $0.002029 | $0.001861 | $0.001995 | $184.71 | $32,916.21 |
| 2016-03-07 | $0.001996 | $0.002185 | $0.001933 | $0.002177 | $54.81 | $35,922.05 |
| 2016-03-08 | $0.002176 | $0.002215 | $0.001757 | $0.002069 | $149.35 | $34,134.17 |
| 2016-03-09 | $0.002069 | $0.002102 | $0.001785 | $0.001947 | $224.74 | $32,116.40 |
| 2016-03-10 | $0.001947 | $0.002274 | $0.001871 | $0.001988 | $270.94 | $32,799.52 |
| 2016-03-11 | $0.001988 | $0.002269 | $0.001956 | $0.002231 | $142.34 | $36,802.23 |
| 2016-03-12 | $0.002231 | $0.003119 | $0.002091 | $0.002735 | $658.78 | $45,129.75 |
| 2016-03-13 | $0.002734 | $0.003045 | $0.002116 | $0.002159 | $337.94 | $35,628.80 |
| 2016-03-14 | $0.002159 | $0.002291 | $0.002108 | $0.002158 | $72.13 | $35,612.95 |
| 2016-03-15 | $0.002159 | $0.002323 | $0.002100 | $0.002154 | $120.37 | $35,534.22 |
| 2016-03-16 | $0.002154 | $0.002264 | $0.002012 | $0.002015 | $44.83 | $33,243.62 |
| 2016-03-17 | $0.002014 | $0.002790 | $0.001948 | $0.002628 | $817.71 | $43,355.46 |
| 2016-03-18 | $0.002627 | $0.006702 | $0.002627 | $0.003424 | $6,167.09 | $56,499.63 |
| 2016-03-19 | $0.003421 | $0.003840 | $0.003100 | $0.003239 | $1,341.60 | $53,437.59 |
| 2016-03-20 | $0.003238 | $0.003252 | $0.002972 | $0.003098 | $870.51 | $51,122.63 |
| 2016-03-21 | $0.003096 | $0.003983 | $0.003088 | $0.003614 | $893.73 | $59,633.87 |
| 2016-03-22 | $0.003614 | $0.004306 | $0.003150 | $0.003830 | $1,975.31 | $63,188.68 |
| 2016-03-23 | $0.003830 | $0.003868 | $0.003390 | $0.003618 | $352.23 | $59,693.30 |
| 2016-03-24 | $0.003618 | $0.004170 | $0.003609 | $0.003609 | $1,091.29 | $59,545.87 |
| 2016-03-25 | $0.003609 | $0.004165 | $0.003603 | $0.003803 | $1,328.54 | $62,754.73 |
| 2016-03-26 | $0.003803 | $0.004074 | $0.003637 | $0.003929 | $1,271.87 | $64,839.11 |
| 2016-03-27 | $0.003930 | $0.01380 | $0.003930 | $0.005358 | $74,907.70 | $88,420.46 |
| 2016-03-28 | $0.005240 | $0.006062 | $0.004291 | $0.004748 | $6,921.42 | $78,352.12 |
| 2016-03-29 | $0.004749 | $0.005097 | $0.004238 | $0.004362 | $2,529.86 | $71,985.84 |
| 2016-03-30 | $0.004362 | $0.005432 | $0.004219 | $0.005226 | $1,768.10 | $86,253.85 |
| 2016-03-31 | $0.005226 | $0.005233 | $0.004393 | $0.004685 | $1,776.84 | $77,317.89 |