ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.02885 | $0.02972 | $0.02628 | $0.02767 | $626.07 | $450,890 |
| 2015-03-02 | $0.02765 | $0.03362 | $0.02759 | $0.03309 | $2,302.48 | $539,163 |
| 2015-03-03 | $0.03309 | $0.03433 | $0.03051 | $0.03294 | $702.18 | $536,733 |
| 2015-03-04 | $0.03451 | $0.03542 | $0.03094 | $0.03280 | $1,511.50 | $534,571 |
| 2015-03-05 | $0.03276 | $0.04104 | $0.03083 | $0.03820 | $3,623.68 | $622,585 |
| 2015-03-06 | $0.03823 | $0.04655 | $0.03735 | $0.04588 | $9,358.45 | $747,815 |
| 2015-03-07 | $0.04362 | $0.04696 | $0.04216 | $0.04512 | $889.73 | $735,438 |
| 2015-03-08 | $0.04514 | $0.04699 | $0.04368 | $0.04530 | $2,010.27 | $738,426 |
| 2015-03-09 | $0.04538 | $0.05452 | $0.04530 | $0.05381 | $10,515.50 | $877,148 |
| 2015-03-10 | $0.05363 | $0.05584 | $0.05063 | $0.05233 | $1,860.06 | $852,998 |
| 2015-03-11 | $0.05234 | $0.05345 | $0.05086 | $0.05333 | $2,465.37 | $869,320 |
| 2015-03-12 | $0.05333 | $0.05340 | $0.04299 | $0.04427 | $8,145.82 | $721,765 |
| 2015-03-13 | $0.04418 | $0.04704 | $0.04209 | $0.04577 | $997.10 | $746,255 |
| 2015-03-14 | $0.04558 | $0.04558 | $0.03960 | $0.04349 | $2,040.24 | $709,013 |
| 2015-03-15 | $0.04343 | $0.04343 | $0.03869 | $0.03884 | $774.73 | $633,316 |
| 2015-03-16 | $0.03895 | $0.04580 | $0.03885 | $0.04250 | $1,121.24 | $693,013 |
| 2015-03-17 | $0.04251 | $0.04449 | $0.04083 | $0.04286 | $4,573.25 | $698,802 |
| 2015-03-18 | $0.04286 | $0.04316 | $0.02799 | $0.03233 | $4,799.01 | $527,196 |
| 2015-03-19 | $0.03229 | $0.03426 | $0.02837 | $0.03129 | $2,999.52 | $510,267 |
| 2015-03-20 | $0.03131 | $0.03671 | $0.03001 | $0.03662 | $3,273.24 | $597,213 |
| 2015-03-21 | $0.03662 | $0.04420 | $0.03511 | $0.03839 | $1,953.37 | $626,050 |
| 2015-03-22 | $0.03840 | $0.04343 | $0.03838 | $0.03900 | $1,080.72 | $636,094 |
| 2015-03-23 | $0.03901 | $0.04272 | $0.03771 | $0.04134 | $3,874.30 | $674,170 |
| 2015-03-24 | $0.04132 | $0.04136 | $0.03555 | $0.03917 | $1,959.05 | $638,921 |
| 2015-03-25 | $0.03776 | $0.03969 | $0.03529 | $0.03925 | $3,850.94 | $640,176 |
| 2015-03-26 | $0.03927 | $0.03939 | $0.03156 | $0.03477 | $4,594.30 | $567,159 |
| 2015-03-27 | $0.03478 | $0.03657 | $0.03136 | $0.03656 | $1,445.82 | $596,438 |
| 2015-03-28 | $0.03656 | $0.03946 | $0.03231 | $0.03311 | $1,586.95 | $540,080 |
| 2015-03-29 | $0.03309 | $0.03670 | $0.03141 | $0.03326 | $3,286.21 | $542,571 |
| 2015-03-30 | $0.03328 | $0.03477 | $0.03195 | $0.03384 | $1,135.03 | $552,117 |
| 2015-03-31 | $0.03381 | $0.03636 | $0.03225 | $0.03273 | $1,946.91 | $534,057 |