ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.03275 | $0.03605 | $0.03182 | $0.03583 | $4,333.84 | $584,522 |
| 2015-04-02 | $0.03582 | $0.03583 | $0.03205 | $0.03221 | $661.84 | $525,479 |
| 2015-04-03 | $0.03220 | $0.03655 | $0.03219 | $0.03560 | $336.69 | $580,795 |
| 2015-04-04 | $0.03560 | $0.03692 | $0.03491 | $0.03495 | $880.41 | $570,319 |
| 2015-04-05 | $0.03493 | $0.03827 | $0.03208 | $0.03824 | $7,821.87 | $623,950 |
| 2015-04-06 | $0.03826 | $0.04503 | $0.03670 | $0.03979 | $11,718.10 | $649,244 |
| 2015-04-07 | $0.03978 | $0.04330 | $0.03747 | $0.04055 | $4,274.56 | $661,650 |
| 2015-04-08 | $0.04055 | $0.04304 | $0.03916 | $0.04283 | $7,220.84 | $698,958 |
| 2015-04-09 | $0.04324 | $0.07821 | $0.04055 | $0.06851 | $49,044.20 | $1,118,127 |
| 2015-04-10 | $0.06834 | $0.07721 | $0.05855 | $0.06569 | $24,825.20 | $1,072,159 |
| 2015-04-11 | $0.06574 | $0.1016 | $0.05330 | $0.08897 | $39,681.70 | $1,452,284 |
| 2015-04-12 | $0.08894 | $0.09399 | $0.06905 | $0.08978 | $34,985.40 | $1,465,463 |
| 2015-04-13 | $0.08981 | $0.1052 | $0.08265 | $0.09863 | $27,074.20 | $1,610,115 |
| 2015-04-14 | $0.09895 | $0.1209 | $0.09751 | $0.1094 | $78,864.30 | $1,785,996 |
| 2015-04-15 | $0.1094 | $0.1132 | $0.09082 | $0.09405 | $45,668.30 | $1,535,494 |
| 2015-04-16 | $0.09401 | $0.1109 | $0.09069 | $0.1007 | $48,524.60 | $1,644,656 |
| 2015-04-17 | $0.1007 | $0.1028 | $0.08641 | $0.09439 | $21,016.60 | $1,541,135 |
| 2015-04-18 | $0.09436 | $0.1038 | $0.08851 | $0.1025 | $12,334.40 | $1,673,540 |
| 2015-04-19 | $0.1043 | $0.1236 | $0.09827 | $0.1108 | $35,573.30 | $1,809,019 |
| 2015-04-20 | $0.1103 | $0.1567 | $0.1103 | $0.1536 | $46,909.70 | $2,507,878 |
| 2015-04-21 | $0.1522 | $0.1671 | $0.1298 | $0.1409 | $120,086 | $2,301,681 |
| 2015-04-22 | $0.1414 | $0.1474 | $0.1181 | $0.1376 | $53,424.10 | $2,246,851 |
| 2015-04-23 | $0.1405 | $0.1450 | $0.1249 | $0.1327 | $29,200.00 | $2,167,408 |
| 2015-04-24 | $0.1327 | $0.1396 | $0.1122 | $0.1287 | $28,726.80 | $2,102,373 |
| 2015-04-25 | $0.1303 | $0.1392 | $0.09846 | $0.09846 | $31,669.70 | $1,608,117 |
| 2015-04-26 | $0.1053 | $0.1087 | $0.08581 | $0.08581 | $30,530.00 | $1,401,548 |
| 2015-04-27 | $0.08338 | $0.1024 | $0.07041 | $0.1024 | $35,576.30 | $1,672,779 |
| 2015-04-28 | $0.1024 | $0.1024 | $0.07635 | $0.07682 | $16,861.60 | $1,254,953 |
| 2015-04-29 | $0.07686 | $0.08734 | $0.07631 | $0.07847 | $12,004.10 | $1,281,882 |
| 2015-04-30 | $0.07840 | $0.08677 | $0.07556 | $0.08447 | $9,173.53 | $1,379,995 |