ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.002774 | $0.003099 | $0.002637 | $0.002746 | $172.83 | $45,340.56 |
| 2016-05-02 | $0.002748 | $0.002795 | $0.002467 | $0.002676 | $126.78 | $44,178.63 |
| 2016-05-03 | $0.002677 | $0.002808 | $0.002492 | $0.002627 | $285.75 | $43,367.79 |
| 2016-05-04 | $0.002627 | $0.002927 | $0.002438 | $0.002661 | $71.75 | $43,924.70 |
| 2016-05-05 | $0.002661 | $0.003094 | $0.002505 | $0.002968 | $210.84 | $48,998.22 |
| 2016-05-06 | $0.002968 | $0.004414 | $0.002966 | $0.003481 | $2,186.21 | $57,464.80 |
| 2016-05-07 | $0.003480 | $0.003636 | $0.002559 | $0.003009 | $302.56 | $49,670.38 |
| 2016-05-08 | $0.003009 | $0.003265 | $0.003004 | $0.003201 | $111.01 | $52,838.62 |
| 2016-05-09 | $0.003200 | $0.003209 | $0.002828 | $0.002904 | $360.32 | $47,942.48 |
| 2016-05-10 | $0.002904 | $0.003151 | $0.002812 | $0.002812 | $116.46 | $46,424.64 |
| 2016-05-11 | $0.002814 | $0.003064 | $0.002603 | $0.002860 | $117.05 | $47,222.20 |
| 2016-05-12 | $0.002861 | $0.002899 | $0.002496 | $0.002515 | $158.04 | $41,528.45 |
| 2016-05-13 | $0.002516 | $0.003507 | $0.002516 | $0.003195 | $388.21 | $52,753.61 |
| 2016-05-14 | $0.003195 | $0.003365 | $0.002831 | $0.003053 | $104.82 | $50,395.16 |
| 2016-05-15 | $0.003053 | $0.003108 | $0.002853 | $0.002853 | $60.06 | $47,096.51 |
| 2016-05-16 | $0.002852 | $0.003080 | $0.002852 | $0.002998 | $1.09 | $49,501.20 |
| 2016-05-17 | $0.002997 | $0.003086 | $0.002806 | $0.002894 | $64.00 | $47,779.18 |
| 2016-05-18 | $0.002894 | $0.003264 | $0.002816 | $0.002849 | $71.36 | $47,033.31 |
| 2016-05-19 | $0.002848 | $0.003182 | $0.002813 | $0.002886 | $238.57 | $47,646.54 |
| 2016-05-20 | $0.002880 | $0.003110 | $0.002871 | $0.003110 | $198.58 | $51,343.04 |
| 2016-05-21 | $0.003112 | $0.003145 | $0.002560 | $0.002884 | $498.76 | $47,616.78 |
| 2016-05-22 | $0.002884 | $0.003129 | $0.002708 | $0.003023 | $56.15 | $49,900.86 |
| 2016-05-23 | $0.003022 | $0.003086 | $0.001652 | $0.001895 | $7,771.11 | $31,281.39 |
| 2016-05-24 | $0.001894 | $0.002013 | $0.001806 | $0.001806 | $1,245.26 | $29,815.75 |
| 2016-05-25 | $0.001806 | $0.001978 | $0.001449 | $0.001723 | $882.56 | $28,441.28 |
| 2016-05-26 | $0.001723 | $0.001780 | $0.001387 | $0.001387 | $1,139.97 | $22,903.85 |
| 2016-05-27 | $0.001387 | $0.001588 | $0.001045 | $0.001180 | $2,339.42 | $19,485.02 |
| 2016-05-28 | $0.001180 | $0.001359 | $0.001094 | $0.001281 | $320.78 | $21,148.41 |
| 2016-05-29 | $0.001280 | $0.001334 | $0.001016 | $0.001045 | $199.33 | $17,260.38 |
| 2016-05-30 | $0.001046 | $0.001178 | $0.0009659 | $0.001026 | $406.43 | $16,950.73 |
| 2016-05-31 | $0.001024 | $0.001447 | $0.0009558 | $0.001447 | $197.26 | $23,909.82 |