ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.08452 | $0.09041 | $0.08228 | $0.08627 | $4,920.08 | $1,409,382 |
| 2015-05-02 | $0.08624 | $0.09417 | $0.08516 | $0.09335 | $6,299.56 | $1,525,203 |
| 2015-05-03 | $0.09331 | $0.09984 | $0.09054 | $0.09609 | $4,261.67 | $1,569,958 |
| 2015-05-04 | $0.09485 | $0.1014 | $0.08149 | $0.08360 | $11,564.80 | $1,365,949 |
| 2015-05-05 | $0.08408 | $0.08649 | $0.07158 | $0.07284 | $9,278.94 | $1,190,280 |
| 2015-05-06 | $0.07704 | $0.08450 | $0.06827 | $0.07583 | $11,556.30 | $1,239,062 |
| 2015-05-07 | $0.07594 | $0.08408 | $0.07285 | $0.08211 | $7,646.95 | $1,341,846 |
| 2015-05-08 | $0.07784 | $0.09263 | $0.07771 | $0.08835 | $6,062.92 | $1,443,795 |
| 2015-05-09 | $0.08826 | $0.09622 | $0.08106 | $0.08318 | $10,715.10 | $1,359,349 |
| 2015-05-10 | $0.08459 | $0.09416 | $0.08239 | $0.08433 | $4,191.48 | $1,378,333 |
| 2015-05-11 | $0.08427 | $0.08844 | $0.07316 | $0.08036 | $11,540.10 | $1,313,451 |
| 2015-05-12 | $0.08043 | $0.08442 | $0.07747 | $0.07927 | $2,722.63 | $1,295,706 |
| 2015-05-13 | $0.07915 | $0.08000 | $0.07272 | $0.07442 | $5,248.79 | $1,216,556 |
| 2015-05-14 | $0.07438 | $0.08527 | $0.07217 | $0.07594 | $6,412.91 | $1,241,407 |
| 2015-05-15 | $0.07596 | $0.08536 | $0.07596 | $0.07829 | $4,426.17 | $1,279,780 |
| 2015-05-16 | $0.07829 | $0.08484 | $0.07782 | $0.08058 | $4,440.94 | $1,317,369 |
| 2015-05-17 | $0.08057 | $0.08571 | $0.07753 | $0.07754 | $3,525.14 | $1,267,744 |
| 2015-05-18 | $0.07755 | $0.08277 | $0.07751 | $0.07972 | $3,087.26 | $1,303,440 |
| 2015-05-19 | $0.07978 | $0.08102 | $0.07419 | $0.07422 | $5,267.60 | $1,213,517 |
| 2015-05-20 | $0.07536 | $0.07633 | $0.07266 | $0.07426 | $3,693.72 | $1,214,120 |
| 2015-05-21 | $0.07427 | $0.07518 | $0.06393 | $0.06959 | $9,421.75 | $1,137,912 |
| 2015-05-22 | $0.07073 | $0.08051 | $0.06767 | $0.07904 | $5,347.05 | $1,292,448 |
| 2015-05-23 | $0.07900 | $0.08167 | $0.07450 | $0.07647 | $2,190.14 | $1,250,406 |
| 2015-05-24 | $0.07645 | $0.07703 | $0.06733 | $0.07698 | $4,540.34 | $1,258,940 |
| 2015-05-25 | $0.07699 | $0.07705 | $0.07024 | $0.07024 | $1,864.46 | $1,148,657 |
| 2015-05-26 | $0.07024 | $0.07635 | $0.07024 | $0.07142 | $2,356.19 | $1,168,023 |
| 2015-05-27 | $0.07138 | $0.07569 | $0.07036 | $0.07119 | $3,056.68 | $1,164,311 |
| 2015-05-28 | $0.07118 | $0.07704 | $0.06720 | $0.07116 | $9,874.63 | $1,163,927 |
| 2015-05-29 | $0.07117 | $0.07117 | $0.05590 | $0.05920 | $16,746.20 | $968,310 |
| 2015-05-30 | $0.05920 | $0.06584 | $0.05593 | $0.06034 | $2,769.36 | $986,909 |
| 2015-05-31 | $0.06030 | $0.06421 | $0.05820 | $0.06211 | $1,044.34 | $1,015,999 |