ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.06217 | $0.06218 | $0.05390 | $0.05392 | $3,879.86 | $881,932 |
| 2015-06-02 | $0.05392 | $0.05558 | $0.04291 | $0.05088 | $16,019.90 | $832,285 |
| 2015-06-03 | $0.05087 | $0.05382 | $0.04136 | $0.04304 | $11,937.60 | $704,128 |
| 2015-06-04 | $0.04203 | $0.04681 | $0.04203 | $0.04484 | $2,274.63 | $733,492 |
| 2015-06-05 | $0.04485 | $0.04943 | $0.04473 | $0.04588 | $673.48 | $750,648 |
| 2015-06-06 | $0.04588 | $0.04979 | $0.04568 | $0.04864 | $1,065.35 | $795,701 |
| 2015-06-07 | $0.04864 | $0.05783 | $0.04613 | $0.05467 | $3,105.38 | $894,484 |
| 2015-06-08 | $0.05455 | $0.05733 | $0.05042 | $0.05733 | $3,241.80 | $937,970 |
| 2015-06-09 | $0.05731 | $0.06409 | $0.05290 | $0.06169 | $3,840.21 | $1,009,385 |
| 2015-06-10 | $0.06167 | $0.06867 | $0.04820 | $0.05048 | $10,952.50 | $825,986 |
| 2015-06-11 | $0.05047 | $0.05701 | $0.01567 | $0.02075 | $68,739.90 | $339,627 |
| 2015-06-12 | $0.02076 | $0.02142 | $0.01402 | $0.01882 | $38,381.60 | $307,969 |
| 2015-06-13 | $0.01881 | $0.01970 | $0.01750 | $0.01791 | $8,356.57 | $293,163 |
| 2015-06-14 | $0.01792 | $0.01928 | $0.01658 | $0.01739 | $4,539.80 | $284,641 |
| 2015-06-15 | $0.01739 | $0.02268 | $0.01735 | $0.02158 | $6,115.77 | $353,132 |
| 2015-06-16 | $0.02170 | $0.02934 | $0.02124 | $0.02645 | $15,169.90 | $432,838 |
| 2015-06-17 | $0.02650 | $0.03009 | $0.02497 | $0.02560 | $8,342.31 | $418,948 |
| 2015-06-18 | $0.02563 | $0.02740 | $0.02459 | $0.02636 | $2,553.10 | $431,438 |
| 2015-06-19 | $0.02637 | $0.02666 | $0.02480 | $0.02491 | $1,946.03 | $407,750 |
| 2015-06-20 | $0.02492 | $0.02534 | $0.02380 | $0.02458 | $5,443.80 | $402,303 |
| 2015-06-21 | $0.02458 | $0.02509 | $0.02411 | $0.02440 | $1,815.42 | $399,430 |
| 2015-06-22 | $0.02440 | $0.03001 | $0.02432 | $0.02826 | $6,133.92 | $462,640 |
| 2015-06-23 | $0.02826 | $0.04550 | $0.02796 | $0.03537 | $20,811.60 | $579,120 |
| 2015-06-24 | $0.03537 | $0.03677 | $0.03378 | $0.03485 | $6,278.43 | $570,554 |
| 2015-06-25 | $0.03485 | $0.04605 | $0.03473 | $0.04331 | $8,750.02 | $709,043 |
| 2015-06-26 | $0.04333 | $0.04973 | $0.03671 | $0.03897 | $9,442.73 | $638,062 |
| 2015-06-27 | $0.03897 | $0.03918 | $0.03351 | $0.03410 | $5,540.53 | $558,265 |
| 2015-06-28 | $0.03548 | $0.03718 | $0.03349 | $0.03349 | $3,320.98 | $548,408 |
| 2015-06-29 | $0.03350 | $0.03799 | $0.03223 | $0.03274 | $1,526.79 | $536,042 |
| 2015-06-30 | $0.03274 | $0.03827 | $0.03201 | $0.03784 | $2,494.86 | $619,614 |