ARBITRAGE ARB
Xếp hạng #?
12:43:16 17/09/2020
ARBITRAGE (ARB)
Không theo dõi
Lịch sử giá ARBITRAGE (ARB) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $3.25 | $3.31 | $2.88 | $2.88 | $14,899.90 | $12,563,996 |
| 2018-12-02 | $2.87 | $3.53 | $2.30 | $3.47 | $52,973.34 | $15,119,238 |
| 2018-12-03 | $3.47 | $3.47 | $2.86 | $3.05 | $30,640.29 | $13,283,272 |
| 2018-12-04 | $3.04 | $3.51 | $2.89 | $3.16 | $42,919.59 | $13,796,522 |
| 2018-12-05 | $3.17 | $3.37 | $2.94 | $2.96 | $25,458.27 | $12,888,132 |
| 2018-12-06 | $2.95 | $3.13 | $2.77 | $2.78 | $5,588.22 | $12,118,169 |
| 2018-12-07 | $2.78 | $2.95 | $2.39 | $2.53 | $36,472.82 | $11,043,369 |
| 2018-12-08 | $2.53 | $2.75 | $2.34 | $2.58 | $13,989.98 | $11,245,321 |
| 2018-12-09 | $2.57 | $2.72 | $2.20 | $2.22 | $13,176.11 | $9,691,163 |
| 2018-12-10 | $2.22 | $2.51 | $2.01 | $2.28 | $10,906.81 | $9,931,275 |
| 2018-12-11 | $2.28 | $2.55 | $1.80 | $1.81 | $11,477.17 | $7,885,771 |
| 2018-12-12 | $1.81 | $2.43 | $1.80 | $1.90 | $10,387.03 | $8,276,464 |
| 2018-12-13 | $1.90 | $2.23 | $1.84 | $1.95 | $13,343.31 | $8,484,162 |
| 2018-12-14 | $1.95 | $4.57 | $1.93 | $4.52 | $83,998.36 | $19,682,966 |
| 2018-12-15 | $3.82 | $4.99 | $2.57 | $4.63 | $177,322 | $20,161,859 |
| 2018-12-16 | $4.87 | $5.85 | $4.78 | $5.72 | $112,078 | $24,953,277 |
| 2018-12-17 | $5.73 | $8.56 | $4.13 | $8.43 | $236,495 | $36,766,580 |
| 2018-12-18 | $8.56 | $10.76 | $6.88 | $10.15 | $333,296 | $44,253,123 |
| 2018-12-19 | $10.20 | $13.04 | $9.19 | $9.19 | $323,770 | $0 |
| 2018-12-20 | $10.10 | $11.83 | $8.24 | $11.18 | $296,010 | $0 |
| 2018-12-21 | $11.16 | $11.80 | $5.91 | $7.78 | $384,176 | $0 |
| 2018-12-22 | $7.77 | $10.11 | $7.77 | $9.05 | $140,534 | $0 |
| 2018-12-23 | $9.06 | $10.23 | $6.39 | $6.77 | $249,199 | $0 |
| 2018-12-24 | $6.53 | $9.16 | $4.56 | $6.13 | $196,244 | $0 |
| 2018-12-25 | $5.90 | $5.90 | $4.35 | $5.59 | $116,946 | $0 |
| 2018-12-26 | $5.59 | $5.96 | $4.70 | $4.96 | $43,193.28 | $0 |
| 2018-12-27 | $4.97 | $8.80 | $4.19 | $6.73 | $177,606 | $0 |
| 2018-12-28 | $6.99 | $8.47 | $6.64 | $8.39 | $111,004 | $0 |
| 2018-12-29 | $8.27 | $10.14 | $4.84 | $6.70 | $198,331 | $0 |
| 2018-12-30 | $6.67 | $6.67 | $4.75 | $5.17 | $32,136.03 | $0 |
| 2018-12-31 | $5.18 | $5.47 | $3.71 | $4.17 | $49,118.22 | $0 |