ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.004684 | $0.004684 | $0.003766 | $0.004230 | $1,286.99 | $69,812.86 |
| 2016-04-02 | $0.004231 | $0.005498 | $0.004214 | $0.004956 | $1,566.69 | $81,802.57 |
| 2016-04-03 | $0.005188 | $0.005714 | $0.004882 | $0.005111 | $1,348.54 | $84,366.79 |
| 2016-04-04 | $0.005112 | $0.005207 | $0.004797 | $0.005045 | $645.71 | $83,264.38 |
| 2016-04-05 | $0.005044 | $0.005044 | $0.004621 | $0.004731 | $120.83 | $78,094.41 |
| 2016-04-06 | $0.004732 | $0.004737 | $0.004622 | $0.004629 | $62.26 | $76,409.88 |
| 2016-04-07 | $0.004631 | $0.004760 | $0.004095 | $0.004109 | $893.47 | $67,831.13 |
| 2016-04-08 | $0.004110 | $0.004216 | $0.003350 | $0.003467 | $865.19 | $57,229.59 |
| 2016-04-09 | $0.003468 | $0.003622 | $0.003172 | $0.003349 | $384.19 | $55,285.72 |
| 2016-04-10 | $0.003350 | $0.003382 | $0.002916 | $0.003105 | $595.89 | $51,249.22 |
| 2016-04-11 | $0.003105 | $0.003192 | $0.002987 | $0.003008 | $58.63 | $49,646.58 |
| 2016-04-12 | $0.003008 | $0.003031 | $0.002553 | $0.002915 | $299.87 | $48,125.14 |
| 2016-04-13 | $0.002891 | $0.003120 | $0.002859 | $0.003028 | $301.78 | $49,978.83 |
| 2016-04-14 | $0.003028 | $0.003392 | $0.003028 | $0.003344 | $460.04 | $55,206.48 |
| 2016-04-15 | $0.003345 | $0.003441 | $0.002766 | $0.003082 | $1,275.12 | $50,872.96 |
| 2016-04-16 | $0.003082 | $0.003166 | $0.002612 | $0.002693 | $434.43 | $44,457.37 |
| 2016-04-17 | $0.002694 | $0.003256 | $0.002163 | $0.003010 | $1,389.19 | $49,680.31 |
| 2016-04-18 | $0.003011 | $0.003202 | $0.002850 | $0.003103 | $336.60 | $51,227.64 |
| 2016-04-19 | $0.003104 | $0.003253 | $0.002861 | $0.003217 | $212.34 | $53,111.12 |
| 2016-04-20 | $0.003217 | $0.003471 | $0.002781 | $0.003153 | $625.30 | $52,041.96 |
| 2016-04-21 | $0.003153 | $0.003155 | $0.002743 | $0.002816 | $237.99 | $46,478.36 |
| 2016-04-22 | $0.002816 | $0.003126 | $0.002718 | $0.002898 | $347.58 | $47,834.53 |
| 2016-04-23 | $0.002898 | $0.002947 | $0.002498 | $0.002698 | $294.76 | $44,539.48 |
| 2016-04-24 | $0.002699 | $0.002977 | $0.002324 | $0.002781 | $379.59 | $45,914.55 |
| 2016-04-25 | $0.002781 | $0.002864 | $0.002478 | $0.002478 | $277.67 | $40,910.20 |
| 2016-04-26 | $0.002474 | $0.002790 | $0.002452 | $0.002553 | $176.43 | $42,148.22 |
| 2016-04-27 | $0.002553 | $0.002593 | $0.002279 | $0.002315 | $270.16 | $38,223.88 |
| 2016-04-28 | $0.002318 | $0.002421 | $0.002077 | $0.002154 | $149.97 | $35,564.52 |
| 2016-04-29 | $0.002154 | $0.002622 | $0.002150 | $0.002542 | $98.83 | $41,970.08 |
| 2016-04-30 | $0.002542 | $0.003135 | $0.002394 | $0.002774 | $479.80 | $45,788.11 |