ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.01416 | $0.01510 | $0.01189 | $0.01366 | $1,802.64 | $221,851 |
| 2014-12-02 | $0.01366 | $0.01797 | $0.01257 | $0.01320 | $1,330.11 | $214,283 |
| 2014-12-03 | $0.01313 | $0.01591 | $0.01275 | $0.01508 | $2,649.41 | $244,928 |
| 2014-12-04 | $0.01512 | $0.01542 | $0.01256 | $0.01511 | $2,135.54 | $245,394 |
| 2014-12-05 | $0.01510 | $0.01557 | $0.01227 | $0.01493 | $2,067.95 | $242,415 |
| 2014-12-06 | $0.01492 | $0.01614 | $0.01343 | $0.01345 | $1,501.03 | $218,472 |
| 2014-12-07 | $0.01345 | $0.01501 | $0.01283 | $0.01461 | $1,182.82 | $237,289 |
| 2014-12-08 | $0.01461 | $0.01477 | $0.01228 | $0.01228 | $1,458.29 | $199,388 |
| 2014-12-09 | $0.01228 | $0.01306 | $0.01165 | $0.01209 | $449.30 | $196,436 |
| 2014-12-10 | $0.01209 | $0.01329 | $0.01198 | $0.01214 | $1,227.92 | $197,116 |
| 2014-12-11 | $0.01206 | $0.01354 | $0.01187 | $0.01230 | $1,546.87 | $199,836 |
| 2014-12-12 | $0.01134 | $0.01338 | $0.01134 | $0.01219 | $1,888.50 | $198,084 |
| 2014-12-13 | $0.01219 | $0.01373 | $0.01191 | $0.01354 | $2,610.84 | $220,019 |
| 2014-12-14 | $0.01319 | $0.01393 | $0.01280 | $0.01368 | $969.31 | $222,268 |
| 2014-12-15 | $0.01367 | $0.01386 | $0.01283 | $0.01307 | $337.16 | $212,314 |
| 2014-12-16 | $0.01308 | $0.01370 | $0.01186 | $0.01186 | $1,671.09 | $192,709 |
| 2014-12-17 | $0.01185 | $0.01239 | $0.01073 | $0.01111 | $598.32 | $180,514 |
| 2014-12-18 | $0.01111 | $0.01207 | $0.01059 | $0.01143 | $446.83 | $185,630 |
| 2014-12-19 | $0.01142 | $0.01489 | $0.01131 | $0.01464 | $3,464.08 | $237,847 |
| 2014-12-20 | $0.01462 | $0.01828 | $0.01423 | $0.01468 | $5,344.80 | $238,486 |
| 2014-12-21 | $0.01465 | $0.01625 | $0.01381 | $0.01538 | $4,995.95 | $249,814 |
| 2014-12-22 | $0.01539 | $0.01539 | $0.01251 | $0.01295 | $1,892.71 | $210,393 |
| 2014-12-23 | $0.01295 | $0.01524 | $0.01255 | $0.01469 | $1,789.41 | $238,738 |
| 2014-12-24 | $0.01468 | $0.01469 | $0.01318 | $0.01364 | $363.52 | $221,708 |
| 2014-12-25 | $0.01363 | $0.01365 | $0.01277 | $0.01353 | $150.17 | $219,791 |
| 2014-12-26 | $0.01353 | $0.01395 | $0.01290 | $0.01384 | $456.48 | $224,983 |
| 2014-12-27 | $0.01383 | $0.01415 | $0.01162 | $0.01260 | $1,843.64 | $204,724 |
| 2014-12-28 | $0.01261 | $0.01347 | $0.01113 | $0.01250 | $862.24 | $203,089 |
| 2014-12-29 | $0.01251 | $0.01333 | $0.01194 | $0.01204 | $667.21 | $195,698 |
| 2014-12-30 | $0.01205 | $0.01295 | $0.01194 | $0.01195 | $309.55 | $194,199 |
| 2014-12-31 | $0.01196 | $0.01280 | $0.01104 | $0.01263 | $787.08 | $205,343 |