ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.001447 | $0.001447 | $0.0008634 | $0.001002 | $156.90 | $16,552.28 |
| 2016-06-02 | $0.0009998 | $0.001020 | $0.0007739 | $0.0007739 | $527.77 | $12,790.89 |
| 2016-06-03 | $0.0007739 | $0.001068 | $0.0007734 | $0.0009054 | $393.50 | $14,964.21 |
| 2016-06-04 | $0.0009056 | $0.0009945 | $0.0007300 | $0.0007870 | $598.99 | $13,007.49 |
| 2016-06-05 | $0.0007864 | $0.0008683 | $0.0006939 | $0.0008453 | $43.16 | $13,970.77 |
| 2016-06-06 | $0.0008337 | $0.0008400 | $0.0007129 | $0.0007201 | $18.43 | $11,902.20 |
| 2016-06-07 | $0.0007202 | $0.0007753 | $0.0006583 | $0.0007264 | $75.38 | $12,006.25 |
| 2016-06-08 | $0.0007265 | $0.001080 | $0.0007221 | $0.001001 | $53.00 | $16,539.17 |
| 2016-06-09 | $0.001000 | $0.001154 | $0.0007287 | $0.0008447 | $68.81 | $13,961.64 |
| 2016-06-10 | $0.0008447 | $0.001243 | $0.0008447 | $0.001242 | $18.75 | $20,523.86 |
| 2016-06-11 | $0.001242 | $0.001299 | $0.0009538 | $0.001299 | $19.38 | $21,473.69 |
| 2016-06-12 | $0.001298 | $0.001329 | $0.0007413 | $0.0007462 | $212.98 | $12,333.82 |
| 2016-06-13 | $0.0007468 | $0.001117 | $0.0007376 | $0.001042 | $42.98 | $17,228.36 |
| 2016-06-14 | $0.001042 | $0.001112 | $0.0007490 | $0.001015 | $43.27 | $16,776.78 |
| 2016-06-15 | $0.001015 | $0.001031 | $0.0009954 | $0.001025 | $0.7490 | $16,941.99 |
| 2016-06-16 | $0.001052 | $0.001122 | $0.0008119 | $0.001111 | $79.40 | $18,362.04 |
| 2016-06-17 | $0.001111 | $0.001124 | $0.0009080 | $0.0009142 | $3.66 | $15,110.94 |
| 2016-06-18 | $0.0009137 | $0.0009137 | $0.0008521 | $0.0008775 | $23.41 | $14,504.76 |
| 2016-06-19 | $0.0008772 | $0.0008783 | $0.0008500 | $0.0008703 | $5.62 | $14,385.12 |
| 2016-06-20 | $0.0008707 | $0.0008787 | $0.0008426 | $0.0008479 | $10.86 | $14,016.04 |
| 2016-06-21 | $0.0008478 | $0.0008478 | $0.0007349 | $0.0007724 | $1.36 | $12,768.57 |
| 2016-06-22 | $0.0007733 | $0.0008619 | $0.0007050 | $0.0007059 | $29.60 | $11,668.08 |
| 2016-06-23 | $0.0007153 | $0.0008496 | $0.0007125 | $0.0008422 | $3.27 | $13,922.06 |
| 2016-06-24 | $0.0008424 | $0.0009465 | $0.0007569 | $0.0008537 | $6.23 | $14,111.79 |
| 2016-06-25 | $0.0008516 | $0.0008854 | $0.0008103 | $0.0008250 | $0.4676 | $13,637.98 |
| 2016-06-26 | $0.0008248 | $0.0008258 | $0.0007527 | $0.0007687 | $114.60 | $12,706.85 |
| 2016-06-27 | $0.0007678 | $0.0007934 | $0.0007570 | $0.0007867 | $80.38 | $13,005.21 |
| 2016-06-28 | $0.0009419 | $0.0009465 | $0.0009248 | $0.0009383 | $6.69 | $15,511.61 |
| 2016-06-29 | $0.0009382 | $0.001037 | $0.0009110 | $0.001030 | $26.23 | $17,027.40 |
| 2016-06-30 | $0.0008702 | $0.001078 | $0.0008702 | $0.001058 | $185.85 | $17,494.47 |