ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.03783 | $0.03804 | $0.03373 | $0.03756 | $1,514.25 | $615,038 |
| 2015-07-02 | $0.03755 | $0.03788 | $0.03396 | $0.03402 | $468.71 | $557,201 |
| 2015-07-03 | $0.03401 | $0.03556 | $0.03218 | $0.03242 | $947.07 | $530,998 |
| 2015-07-04 | $0.03244 | $0.03341 | $0.03080 | $0.03265 | $771.96 | $534,746 |
| 2015-07-05 | $0.03264 | $0.03339 | $0.02971 | $0.03303 | $555.93 | $541,033 |
| 2015-07-06 | $0.03305 | $0.03336 | $0.02959 | $0.03147 | $1,117.80 | $515,477 |
| 2015-07-07 | $0.03147 | $0.04405 | $0.02530 | $0.02645 | $3,657.63 | $433,236 |
| 2015-07-08 | $0.02640 | $0.03214 | $0.02550 | $0.02608 | $5,583.48 | $427,165 |
| 2015-07-09 | $0.02610 | $0.02940 | $0.02310 | $0.02394 | $7,337.68 | $392,112 |
| 2015-07-10 | $0.02555 | $0.02713 | $0.01992 | $0.02668 | $13,719.70 | $437,054 |
| 2015-07-11 | $0.02668 | $0.03428 | $0.02571 | $0.03160 | $4,675.06 | $517,719 |
| 2015-07-12 | $0.03160 | $0.03448 | $0.03003 | $0.03092 | $3,002.51 | $506,628 |
| 2015-07-13 | $0.03091 | $0.03157 | $0.02814 | $0.03152 | $1,590.76 | $516,380 |
| 2015-07-14 | $0.03152 | $0.03829 | $0.02400 | $0.02442 | $16,024.50 | $400,093 |
| 2015-07-15 | $0.02797 | $0.03991 | $0.02516 | $0.03574 | $17,064.70 | $585,663 |
| 2015-07-16 | $0.03577 | $0.04312 | $0.03538 | $0.03696 | $9,496.61 | $605,572 |
| 2015-07-17 | $0.03696 | $0.04488 | $0.03548 | $0.04394 | $12,489.50 | $719,937 |
| 2015-07-18 | $0.04391 | $0.04810 | $0.04085 | $0.04520 | $23,704.80 | $740,675 |
| 2015-07-19 | $0.04528 | $0.04945 | $0.04008 | $0.04148 | $17,847.30 | $679,754 |
| 2015-07-20 | $0.04150 | $0.04654 | $0.03722 | $0.04344 | $7,226.41 | $711,870 |
| 2015-07-21 | $0.04353 | $0.04373 | $0.03931 | $0.04162 | $1,564.16 | $682,036 |
| 2015-07-22 | $0.04156 | $0.04156 | $0.03388 | $0.03870 | $5,188.09 | $634,213 |
| 2015-07-23 | $0.03869 | $0.03871 | $0.03508 | $0.03561 | $1,525.12 | $583,629 |
| 2015-07-24 | $0.03561 | $0.03878 | $0.03488 | $0.03822 | $1,243.10 | $626,460 |
| 2015-07-25 | $0.03820 | $0.04350 | $0.03697 | $0.04086 | $904.21 | $669,648 |
| 2015-07-26 | $0.04085 | $0.04091 | $0.03731 | $0.03807 | $454.86 | $624,092 |
| 2015-07-27 | $0.03808 | $0.04067 | $0.03768 | $0.03852 | $1,629.95 | $631,374 |
| 2015-07-28 | $0.03844 | $0.04089 | $0.03843 | $0.03871 | $905.86 | $634,514 |
| 2015-07-29 | $0.03871 | $0.03981 | $0.03719 | $0.03729 | $1,254.52 | $611,349 |
| 2015-07-30 | $0.03729 | $0.03847 | $0.03613 | $0.03628 | $2,474.06 | $594,730 |
| 2015-07-31 | $0.03626 | $0.03963 | $0.03401 | $0.03645 | $33,527.30 | $597,500 |