ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.01110 | $0.01273 | $0.01085 | $0.01267 | $576.16 | $208,307 |
| 2015-11-02 | $0.01266 | $0.01398 | $0.01232 | $0.01275 | $1,437.86 | $209,697 |
| 2015-11-03 | $0.01277 | $0.01459 | $0.01265 | $0.01396 | $917.07 | $229,558 |
| 2015-11-04 | $0.01404 | $0.01682 | $0.01133 | $0.01216 | $4,716.87 | $199,914 |
| 2015-11-05 | $0.01213 | $0.01373 | $0.01055 | $0.01353 | $254.92 | $222,516 |
| 2015-11-06 | $0.01349 | $0.01612 | $0.01133 | $0.01434 | $1,262.72 | $235,756 |
| 2015-11-07 | $0.01436 | $0.02014 | $0.01434 | $0.01578 | $353.94 | $259,537 |
| 2015-11-08 | $0.01576 | $0.01594 | $0.01163 | $0.01174 | $1,828.47 | $193,118 |
| 2015-11-09 | $0.01178 | $0.01354 | $0.01147 | $0.01353 | $167.18 | $222,491 |
| 2015-11-10 | $0.01349 | $0.01351 | $0.009729 | $0.01024 | $1,073.54 | $168,413 |
| 2015-11-11 | $0.01024 | $0.01314 | $0.009358 | $0.01297 | $425.03 | $213,351 |
| 2015-11-12 | $0.01297 | $0.01355 | $0.01083 | $0.01355 | $422.01 | $222,941 |
| 2015-11-13 | $0.01353 | $0.01608 | $0.01300 | $0.01354 | $110.22 | $222,676 |
| 2015-11-14 | $0.01354 | $0.01528 | $0.01240 | $0.01251 | $644.90 | $205,790 |
| 2015-11-15 | $0.01252 | $0.01443 | $0.01248 | $0.01357 | $178.57 | $223,229 |
| 2015-11-16 | $0.01357 | $0.01418 | $0.01198 | $0.01415 | $465.84 | $232,821 |
| 2015-11-17 | $0.01415 | $0.01635 | $0.01343 | $0.01544 | $164.20 | $253,946 |
| 2015-11-18 | $0.01544 | $0.01732 | $0.01339 | $0.01339 | $2,235.40 | $220,353 |
| 2015-11-19 | $0.01340 | $0.01405 | $0.01295 | $0.01321 | $64.68 | $217,374 |
| 2015-11-20 | $0.01322 | $0.01405 | $0.01272 | $0.01405 | $58.10 | $231,146 |
| 2015-11-21 | $0.01403 | $0.01693 | $0.01320 | $0.01346 | $1,800.35 | $221,424 |
| 2015-11-22 | $0.01347 | $0.01654 | $0.01345 | $0.01428 | $110.94 | $235,012 |
| 2015-11-23 | $0.01430 | $0.01452 | $0.01322 | $0.01354 | $29.42 | $222,716 |
| 2015-11-24 | $0.01422 | $0.01444 | $0.01339 | $0.01344 | $69.55 | $221,094 |
| 2015-11-25 | $0.01344 | $0.01441 | $0.01226 | $0.01419 | $371.47 | $233,548 |
| 2015-11-26 | $0.01419 | $0.01570 | $0.01419 | $0.01522 | $134.34 | $250,444 |
| 2015-11-27 | $0.01511 | $0.01932 | $0.01494 | $0.01676 | $2,143.26 | $275,748 |
| 2015-11-28 | $0.01674 | $0.01877 | $0.01636 | $0.01737 | $949.47 | $285,943 |
| 2015-11-29 | $0.01740 | $0.02000 | $0.01673 | $0.01946 | $341.54 | $320,326 |
| 2015-11-30 | $0.01946 | $0.01979 | $0.01683 | $0.01909 | $1,243.15 | $314,196 |