ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.02371 | $0.02383 | $0.02147 | $0.02216 | $866.18 | $363,652 |
| 2015-09-02 | $0.02216 | $0.02304 | $0.02156 | $0.02246 | $2,163.38 | $368,706 |
| 2015-09-03 | $0.02247 | $0.02276 | $0.02071 | $0.02276 | $997.94 | $373,634 |
| 2015-09-04 | $0.02276 | $0.02345 | $0.02114 | $0.02205 | $1,657.43 | $361,992 |
| 2015-09-05 | $0.02204 | $0.02375 | $0.02138 | $0.02321 | $510.99 | $381,059 |
| 2015-09-06 | $0.02321 | $0.02433 | $0.02267 | $0.02270 | $926.64 | $372,663 |
| 2015-09-07 | $0.02269 | $0.02380 | $0.01982 | $0.02150 | $1,474.68 | $353,004 |
| 2015-09-08 | $0.02148 | $0.02223 | $0.01994 | $0.02222 | $480.78 | $364,843 |
| 2015-09-09 | $0.02222 | $0.02240 | $0.01904 | $0.01906 | $2,487.71 | $312,971 |
| 2015-09-10 | $0.01907 | $0.02022 | $0.01568 | $0.01627 | $9,403.45 | $267,213 |
| 2015-09-11 | $0.01626 | $0.01845 | $0.01413 | $0.01706 | $5,958.30 | $280,162 |
| 2015-09-12 | $0.01706 | $0.01866 | $0.01614 | $0.01637 | $934.69 | $268,778 |
| 2015-09-13 | $0.01637 | $0.01715 | $0.01555 | $0.01628 | $627.69 | $267,316 |
| 2015-09-14 | $0.01626 | $0.01651 | $0.01562 | $0.01591 | $393.51 | $261,302 |
| 2015-09-15 | $0.01591 | $0.01842 | $0.01570 | $0.01716 | $751.61 | $281,852 |
| 2015-09-16 | $0.01716 | $0.01716 | $0.01599 | $0.01704 | $339.50 | $279,807 |
| 2015-09-17 | $0.01704 | $0.01738 | $0.01593 | $0.01593 | $803.22 | $261,547 |
| 2015-09-18 | $0.01593 | $0.01859 | $0.01593 | $0.01733 | $1,027.59 | $284,558 |
| 2015-09-19 | $0.01732 | $0.01882 | $0.01678 | $0.01761 | $155.04 | $289,213 |
| 2015-09-20 | $0.01761 | $0.01855 | $0.01670 | $0.01741 | $820.41 | $285,875 |
| 2015-09-21 | $0.01741 | $0.01741 | $0.01657 | $0.01671 | $187.43 | $274,494 |
| 2015-09-22 | $0.01673 | $0.01699 | $0.01591 | $0.01686 | $248.96 | $276,986 |
| 2015-09-23 | $0.01687 | $0.01811 | $0.01643 | $0.01746 | $744.31 | $286,823 |
| 2015-09-24 | $0.01746 | $0.01795 | $0.01671 | $0.01770 | $1,165.81 | $290,683 |
| 2015-09-25 | $0.01770 | $0.01806 | $0.01664 | $0.01749 | $409.05 | $287,328 |
| 2015-09-26 | $0.01749 | $0.01801 | $0.01457 | $0.01543 | $3,962.28 | $253,482 |
| 2015-09-27 | $0.01543 | $0.01622 | $0.01467 | $0.01490 | $1,413.07 | $244,760 |
| 2015-09-28 | $0.01490 | $0.01580 | $0.01468 | $0.01547 | $588.87 | $254,157 |
| 2015-09-29 | $0.01547 | $0.01751 | $0.01541 | $0.01710 | $932.51 | $280,937 |
| 2015-09-30 | $0.01711 | $0.01828 | $0.01502 | $0.01663 | $1,851.40 | $273,171 |