Archetypal Network ACTP
Xếp hạng #?
02:37:08 18/04/2019
Archetypal Network (ACTP)
Không hoạt động
Lịch sử giá Archetypal Network (ACTP) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.00001320 | $0.00001320 | $0.00001012 | $0.00001075 | $3,785.80 | $51,995.12 |
| 2018-11-02 | $0.00001139 | $0.00001202 | $0.000008856 | $0.00001084 | $1,768.13 | $52,411.43 |
| 2018-11-03 | $0.00001084 | $0.00001084 | $0.000007651 | $0.000007651 | $1,224.20 | $36,996.25 |
| 2018-11-04 | $0.000007651 | $0.000009552 | $0.000007601 | $0.000009009 | $1,075.41 | $43,560.07 |
| 2018-11-05 | $0.000009010 | $0.000009681 | $0.000007059 | $0.000007752 | $697.70 | $37,484.61 |
| 2018-11-06 | $0.000007791 | $0.000008771 | $0.000006656 | $0.000008076 | $608.95 | $38,838.47 |
| 2018-11-07 | $0.000008079 | $0.000008183 | $0.000005853 | $0.000007843 | $682.01 | $37,922.20 |
| 2018-11-08 | $0.000007838 | $0.00001115 | $0.000002032 | $0.00001115 | $2,257.86 | $53,904.55 |
| 2018-11-09 | $0.00001095 | $0.00001885 | $0.000009700 | $0.00001047 | $2,732.90 | $50,636.42 |
| 2018-11-10 | $0.00001062 | $0.00001337 | $0.000009272 | $0.00001132 | $6,777.32 | $54,729.44 |
| 2018-11-11 | $0.00001131 | $0.00001527 | $0.000009949 | $0.00001004 | $11,002.90 | $48,527.30 |
| 2018-11-12 | $0.00001006 | $0.00001104 | $0.000007164 | $0.000007498 | $8,362.12 | $36,255.98 |
| 2018-11-13 | $0.000007483 | $0.00001130 | $0.000006192 | $0.000006953 | $4,154.87 | $33,616.91 |
| 2018-11-14 | $0.000006931 | $0.000008283 | $0.000004573 | $0.000005672 | $1,948.52 | $27,424.92 |
| 2018-11-15 | $0.000005689 | $0.000006171 | $0.000003758 | $0.000005240 | $2,012.03 | $25,338.04 |
| 2018-11-16 | $0.000005246 | $0.000005585 | $0.000004476 | $0.000004938 | $264.81 | $23,877.80 |
| 2018-11-17 | $0.000004952 | $0.000005904 | $0.000004384 | $0.000005456 | $581.39 | $26,382.44 |
| 2018-11-18 | $0.000005472 | $0.000005478 | $0.000004372 | $0.000005084 | $1,483.73 | $24,582.77 |
| 2018-11-19 | $0.000005087 | $0.000005091 | $0.000003610 | $0.000004385 | $307.20 | $21,200.53 |
| 2018-11-20 | $0.000004371 | $0.000004387 | $0.000003384 | $0.000003995 | $157.67 | $19,316.73 |
| 2018-11-21 | $0.000003998 | $0.000004013 | $0.000003205 | $0.000003891 | $107.19 | $18,813.87 |
| 2018-11-22 | $0.000003885 | $0.000004131 | $0.000003156 | $0.000003651 | $217.70 | $17,651.48 |
| 2018-11-23 | $0.000003616 | $0.000003911 | $0.000003006 | $0.000003882 | $298.74 | $18,770.83 |
| 2018-11-24 | $0.000003877 | $0.000004105 | $0.000003364 | $0.000003461 | $199.18 | $16,733.27 |
| 2018-11-25 | $0.000003459 | $0.000003805 | $0.000002969 | $0.000003379 | $207.52 | $16,338.71 |
| 2018-11-26 | $0.000003390 | $0.000003565 | $0.000002925 | $0.000003122 | $59.16 | $15,094.13 |
| 2018-11-27 | $0.000003119 | $0.000003356 | $0.000002766 | $0.000002817 | $93.83 | $13,619.87 |
| 2018-11-28 | $0.000003128 | $0.000003868 | $0.000001694 | $0.000002796 | $1,105.36 | $13,520.74 |
| 2018-11-29 | $0.000002804 | $0.000003863 | $0.000002705 | $0.000003710 | $1,210.78 | $17,937.35 |
| 2018-11-30 | $0.000003718 | $0.000003958 | $0.000003230 | $0.000003238 | $275.95 | $15,656.64 |