ARBITRAGE ARB
Xếp hạng #?
12:43:16 17/09/2020
ARBITRAGE (ARB)
Không theo dõi
Lịch sử giá ARBITRAGE (ARB) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.1294 | $0.1506 | $0.1173 | $0.1247 | $64,070.23 | $439,993 |
| 2019-04-02 | $0.1247 | $0.1517 | $0.1042 | $0.1379 | $73,311.04 | $545,125 |
| 2019-04-03 | $0.1379 | $0.1435 | $0.07617 | $0.08811 | $53,643.56 | $352,836 |
| 2019-04-04 | $0.08822 | $0.1230 | $0.06878 | $0.08457 | $46,649.32 | $340,830 |
| 2019-04-05 | $0.08457 | $0.1153 | $0.06889 | $0.07919 | $38,281.45 | $317,928 |
| 2019-04-06 | $0.07919 | $0.1029 | $0.07429 | $0.08532 | $41,522.27 | $342,570 |
| 2019-04-07 | $0.08532 | $0.1050 | $0.06183 | $0.07367 | $32,145.90 | $296,289 |
| 2019-04-08 | $0.07105 | $0.1055 | $0.06459 | $0.08715 | $30,669.22 | $350,485 |
| 2019-04-09 | $0.08715 | $0.08792 | $0.06080 | $0.07355 | $28,318.58 | $294,305 |
| 2019-04-10 | $0.07355 | $0.1031 | $0.06697 | $0.07512 | $34,127.29 | $301,717 |
| 2019-04-11 | $0.07518 | $0.09525 | $0.04313 | $0.07277 | $26,146.46 | $292,271 |
| 2019-04-12 | $0.07269 | $0.08358 | $0.05444 | $0.06981 | $28,752.19 | $280,224 |
| 2019-04-13 | $0.06976 | $0.08276 | $0.05849 | $0.08068 | $35,108.72 | $324,987 |
| 2019-04-14 | $0.08068 | $0.08587 | $0.06311 | $0.08393 | $37,815.42 | $338,216 |
| 2019-04-15 | $0.08393 | $0.3121 | $0.06784 | $0.1381 | $58,963.10 | $562,206 |
| 2019-04-16 | $0.1381 | $0.1398 | $0.06046 | $0.06535 | $82,675.36 | $290,472 |
| 2019-04-17 | $0.06717 | $0.07123 | $0.06421 | $0.06527 | $121,709 | $295,501 |
| 2019-04-18 | $0.06609 | $0.07003 | $0.06450 | $0.06848 | $141,838 | $310,053 |
| 2019-04-19 | $0.06811 | $0.1015 | $0.06585 | $0.08415 | $159,551 | $380,736 |
| 2019-04-20 | $0.09298 | $0.1004 | $0.07813 | $0.08870 | $183,167 | $401,316 |
| 2019-04-21 | $0.08351 | $0.08977 | $0.07598 | $0.08070 | $109,165 | $365,592 |
| 2019-04-22 | $0.07927 | $0.08655 | $0.06578 | $0.07454 | $219,091 | $337,268 |
| 2019-04-23 | $0.07696 | $0.07920 | $0.06296 | $0.07064 | $290,249 | $319,408 |
| 2019-04-24 | $0.07059 | $0.07091 | $0.06224 | $0.06633 | $253,026 | $299,955 |
| 2019-04-25 | $0.07036 | $0.08185 | $0.06278 | $0.07163 | $274,842 | $324,473 |
| 2019-04-26 | $0.06586 | $0.07556 | $0.06181 | $0.06648 | $203,378 | $301,098 |
| 2019-04-27 | $0.06651 | $0.07527 | $0.05758 | $0.07016 | $242,172 | $317,727 |
| 2019-04-28 | $0.07226 | $0.07321 | $0.06022 | $0.06551 | $236,146 | $296,689 |
| 2019-04-29 | $0.06641 | $0.07104 | $0.06253 | $0.06974 | $283,387 | $315,773 |
| 2019-04-30 | $0.06981 | $0.07177 | $0.06295 | $0.06724 | $194,040 | $304,480 |