ARBITRAGE ARB
Xếp hạng #?
12:43:16 17/09/2020
ARBITRAGE (ARB)
Không theo dõi
Lịch sử giá ARBITRAGE (ARB) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.08197 | $0.1200 | $0.07387 | $0.08872 | $6,997.76 | $370,358 |
| 2019-09-02 | $0.08877 | $0.1172 | $0.05121 | $0.06137 | $7,777.02 | $249,300 |
| 2019-09-03 | $0.06136 | $0.07048 | $0.04800 | $0.04812 | $2,488.67 | $194,985 |
| 2019-09-04 | $0.04811 | $0.05406 | $0.02756 | $0.04585 | $5,909.94 | $185,237 |
| 2019-09-05 | $0.04585 | $0.05134 | $0.04289 | $0.04342 | $2,436.22 | $181,999 |
| 2019-09-06 | $0.04342 | $0.04804 | $0.04033 | $0.04589 | $831.86 | $192,221 |
| 2019-09-07 | $0.04588 | $0.04752 | $0.04384 | $0.04395 | $474.30 | $184,116 |
| 2019-09-08 | $0.04394 | $0.04481 | $0.02884 | $0.04068 | $1,661.13 | $170,376 |
| 2019-09-09 | $0.04068 | $0.04070 | $0.02865 | $0.03509 | $1,239.22 | $146,973 |
| 2019-09-10 | $0.03508 | $0.03547 | $0.03346 | $0.03379 | $1,146.82 | $141,520 |
| 2019-09-11 | $0.03379 | $0.03570 | $0.02298 | $0.02652 | $0 | $110,968 |
| 2019-09-12 | $0.02520 | $0.02713 | $0.02320 | $0.02493 | $0 | $104,302 |
| 2019-09-13 | $0.02493 | $0.03436 | $0.02333 | $0.02931 | $0 | $122,639 |
| 2019-09-14 | $0.02994 | $0.03725 | $0.02399 | $0.03449 | $0 | $144,295 |
| 2019-09-15 | $0.02808 | $0.03769 | $0.02443 | $0.02834 | $0 | $118,565 |
| 2019-09-16 | $0.03274 | $0.09141 | $0.02561 | $0.09085 | $1.09 | $379,724 |
| 2019-09-17 | $0.09087 | $0.09168 | $0.02886 | $0.03676 | $0 | $153,503 |
| 2019-09-18 | $0.03158 | $0.03752 | $0.02776 | $0.02776 | $0 | $115,919 |
| 2019-09-19 | $0.02913 | $0.03524 | $0.02277 | $0.02938 | $0 | $122,666 |
| 2019-09-20 | $0.02948 | $0.03247 | $0.02401 | $0.02593 | $0 | $108,249 |
| 2019-09-21 | $0.02446 | $0.02653 | $0.02396 | $0.02478 | $0 | $103,452 |
| 2019-09-22 | $0.02395 | $0.02587 | $0.02309 | $0.02536 | $0 | $105,898 |
| 2019-09-23 | $0.02451 | $0.02545 | $0.02125 | $0.02230 | $0 | $93,097.22 |
| 2019-09-24 | $0.02186 | $0.02302 | $0.01186 | $0.01654 | $0 | $69,054.10 |
| 2019-09-25 | $0.01549 | $0.01718 | $0.01162 | $0.01344 | $0 | $56,092.28 |
| 2019-09-26 | $0.01344 | $0.01992 | $0.01125 | $0.01815 | $0 | $75,190.88 |
| 2019-09-27 | $0.01887 | $0.01994 | $0.01288 | $0.01378 | $0 | $57,058.50 |
| 2019-09-28 | $0.01378 | $0.01383 | $0.008279 | $0.008583 | $0 | $35,549.64 |
| 2019-09-29 | $0.008582 | $0.01246 | $0.008547 | $0.008601 | $0 | $35,622.74 |
| 2019-09-30 | $0.008601 | $0.009762 | $0.001928 | $0.003312 | $0 | $13,705.71 |