ARBITRAGE ARB
Xếp hạng #?
12:43:16 17/09/2020
ARBITRAGE (ARB)
Không theo dõi
Lịch sử giá ARBITRAGE (ARB) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.1427 | $0.1452 | $0.1184 | $0.1450 | $2,393.85 | $691,218 |
| 2019-08-02 | $0.1450 | $0.1701 | $0.1296 | $0.1524 | $5,244.04 | $726,318 |
| 2019-08-03 | $0.1524 | $0.1729 | $0.1460 | $0.1462 | $4,231.10 | $697,192 |
| 2019-08-04 | $0.1462 | $0.1483 | $0.1361 | $0.1371 | $215.35 | $653,636 |
| 2019-08-05 | $0.1371 | $0.1423 | $0.1275 | $0.1289 | $1,465.98 | $614,604 |
| 2019-08-06 | $0.1290 | $0.1571 | $0.1233 | $0.1246 | $173.09 | $593,845 |
| 2019-08-07 | $0.1246 | $0.1404 | $0.1218 | $0.1244 | $1,732.14 | $593,115 |
| 2019-08-08 | $0.1244 | $0.1334 | $0.1093 | $0.1149 | $3,650.01 | $547,596 |
| 2019-08-09 | $0.1148 | $0.1353 | $0.1088 | $0.1344 | $1,556.49 | $640,488 |
| 2019-08-10 | $0.1344 | $0.2426 | $0.09857 | $0.1452 | $15,154.49 | $689,471 |
| 2019-08-11 | $0.1452 | $0.2282 | $0.1345 | $0.1707 | $7,215.92 | $810,290 |
| 2019-08-12 | $0.1707 | $0.2333 | $0.1616 | $0.1851 | $6,315.89 | $878,505 |
| 2019-08-13 | $0.1852 | $0.2227 | $0.1788 | $0.2081 | $3,149.85 | $987,671 |
| 2019-08-14 | $0.2080 | $0.2094 | $0.1703 | $0.1871 | $4,204.81 | $888,098 |
| 2019-08-15 | $0.1871 | $0.1898 | $0.1670 | $0.1849 | $3,151.40 | $877,638 |
| 2019-08-16 | $0.1849 | $0.2238 | $0.1692 | $0.1724 | $9,901.59 | $818,275 |
| 2019-08-17 | $0.1724 | $0.2229 | $0.1713 | $0.1988 | $6,154.56 | $943,233 |
| 2019-08-18 | $0.1989 | $0.2350 | $0.1564 | $0.1691 | $7,503.61 | $801,490 |
| 2019-08-19 | $0.1691 | $0.1898 | $0.1666 | $0.1708 | $935.95 | $809,717 |
| 2019-08-20 | $0.1708 | $0.1793 | $0.1631 | $0.1639 | $275.40 | $777,079 |
| 2019-08-21 | $0.1640 | $0.3555 | $0.1465 | $0.1770 | $14,461.79 | $838,589 |
| 2019-08-22 | $0.1770 | $0.1770 | $0.1259 | $0.1376 | $7,228.55 | $651,616 |
| 2019-08-23 | $0.1376 | $0.1404 | $0.1259 | $0.1289 | $1,644.61 | $610,388 |
| 2019-08-24 | $0.1290 | $0.1516 | $0.1143 | $0.1159 | $4,666.86 | $548,565 |
| 2019-08-25 | $0.1159 | $0.1269 | $0.09903 | $0.1268 | $3,470.26 | $600,238 |
| 2019-08-26 | $0.1269 | $0.1313 | $0.1089 | $0.1108 | $820.14 | $524,520 |
| 2019-08-27 | $0.1108 | $0.1108 | $0.09743 | $0.1036 | $1,054.26 | $490,490 |
| 2019-08-28 | $0.1036 | $0.1192 | $0.09654 | $0.1186 | $925.46 | $560,890 |
| 2019-08-29 | $0.1186 | $0.1615 | $0.1006 | $0.1590 | $7,726.00 | $751,826 |
| 2019-08-30 | $0.1590 | $0.2082 | $0.1531 | $0.1587 | $477.94 | $750,109 |
| 2019-08-31 | $0.1587 | $0.1700 | $0.06691 | $0.08201 | $18,135.69 | $387,682 |