ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.01264 | $0.01283 | $0.01173 | $0.01216 | $538.05 | $197,573 |
| 2015-01-02 | $0.01215 | $0.01305 | $0.01200 | $0.01270 | $324.89 | $206,480 |
| 2015-01-03 | $0.01270 | $0.01300 | $0.01013 | $0.01013 | $2,345.90 | $164,630 |
| 2015-01-04 | $0.01013 | $0.01094 | $0.009180 | $0.009754 | $1,560.63 | $158,546 |
| 2015-01-05 | $0.009787 | $0.01069 | $0.009787 | $0.01066 | $887.65 | $173,338 |
| 2015-01-06 | $0.01019 | $0.01108 | $0.01016 | $0.01048 | $469.43 | $170,385 |
| 2015-01-07 | $0.01048 | $0.01141 | $0.01029 | $0.01135 | $471.46 | $184,454 |
| 2015-01-08 | $0.01134 | $0.01159 | $0.01053 | $0.01090 | $701.85 | $177,154 |
| 2015-01-09 | $0.01086 | $0.01277 | $0.01078 | $0.01217 | $1,846.92 | $197,777 |
| 2015-01-10 | $0.01230 | $0.01252 | $0.01057 | $0.01108 | $1,985.19 | $180,146 |
| 2015-01-11 | $0.01107 | $0.01512 | $0.01100 | $0.01232 | $5,006.50 | $200,256 |
| 2015-01-12 | $0.01234 | $0.01464 | $0.01196 | $0.01252 | $2,112.91 | $203,626 |
| 2015-01-13 | $0.01251 | $0.01255 | $0.009195 | $0.01026 | $3,356.72 | $166,868 |
| 2015-01-14 | $0.01017 | $0.01062 | $0.008215 | $0.009157 | $3,583.92 | $148,883 |
| 2015-01-15 | $0.009095 | $0.01282 | $0.009095 | $0.01113 | $1,501.86 | $180,896 |
| 2015-01-16 | $0.01108 | $0.01134 | $0.01023 | $0.01062 | $696.38 | $172,619 |
| 2015-01-17 | $0.01060 | $0.01083 | $0.009820 | $0.01018 | $573.45 | $165,608 |
| 2015-01-18 | $0.01022 | $0.01155 | $0.009950 | $0.01055 | $765.11 | $171,565 |
| 2015-01-19 | $0.01061 | $0.01135 | $0.01053 | $0.01075 | $751.43 | $174,879 |
| 2015-01-20 | $0.01066 | $0.01128 | $0.01016 | $0.01023 | $1,538.52 | $166,432 |
| 2015-01-21 | $0.01024 | $0.01101 | $0.009881 | $0.01092 | $832.70 | $177,578 |
| 2015-01-22 | $0.01094 | $0.01283 | $0.009377 | $0.01165 | $3,729.84 | $189,419 |
| 2015-01-23 | $0.01165 | $0.01253 | $0.01102 | $0.01143 | $939.12 | $185,890 |
| 2015-01-24 | $0.01142 | $0.01469 | $0.01134 | $0.01467 | $2,378.95 | $238,624 |
| 2015-01-25 | $0.01466 | $0.01528 | $0.01373 | $0.01459 | $1,968.40 | $237,299 |
| 2015-01-26 | $0.01461 | $0.01852 | $0.01461 | $0.01546 | $3,091.79 | $251,552 |
| 2015-01-27 | $0.01545 | $0.01575 | $0.01407 | $0.01564 | $1,290.34 | $254,487 |
| 2015-01-28 | $0.01564 | $0.01571 | $0.01260 | $0.01311 | $847.43 | $213,204 |
| 2015-01-29 | $0.01307 | $0.01478 | $0.01268 | $0.01365 | $967.11 | $222,051 |
| 2015-01-30 | $0.01361 | $0.01506 | $0.01351 | $0.01427 | $1,960.81 | $232,122 |
| 2015-01-31 | $0.01427 | $0.01968 | $0.01420 | $0.01581 | $3,008.63 | $257,217 |