ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.01909 | $0.02213 | $0.01754 | $0.01799 | $2,337.44 | $296,175 |
| 2015-12-02 | $0.01805 | $0.01842 | $0.01688 | $0.01791 | $181.61 | $294,864 |
| 2015-12-03 | $0.01791 | $0.01846 | $0.01660 | $0.01693 | $450.33 | $278,671 |
| 2015-12-04 | $0.01693 | $0.01841 | $0.01498 | $0.01747 | $192.46 | $287,651 |
| 2015-12-05 | $0.01748 | $0.01838 | $0.01540 | $0.01582 | $505.51 | $260,476 |
| 2015-12-06 | $0.01584 | $0.01964 | $0.01580 | $0.01920 | $14.60 | $316,114 |
| 2015-12-07 | $0.01906 | $0.01928 | $0.01729 | $0.01753 | $192.81 | $288,637 |
| 2015-12-08 | $0.01744 | $0.02013 | $0.01728 | $0.01947 | $94.02 | $320,495 |
| 2015-12-09 | $0.01958 | $0.02097 | $0.01806 | $0.01920 | $41.33 | $316,178 |
| 2015-12-10 | $0.01922 | $0.01931 | $0.01768 | $0.01858 | $87.00 | $305,885 |
| 2015-12-11 | $0.01857 | $0.02137 | $0.01821 | $0.02050 | $56.39 | $337,538 |
| 2015-12-12 | $0.02056 | $0.02141 | $0.01660 | $0.01830 | $246.33 | $301,278 |
| 2015-12-13 | $0.01826 | $0.01938 | $0.01770 | $0.01778 | $3,875.69 | $292,751 |
| 2015-12-14 | $0.01777 | $0.02180 | $0.01763 | $0.01826 | $1,535.83 | $300,671 |
| 2015-12-15 | $0.01825 | $0.02199 | $0.01824 | $0.02130 | $419.58 | $350,760 |
| 2015-12-16 | $0.01915 | $0.02289 | $0.01897 | $0.02035 | $1,070.02 | $335,040 |
| 2015-12-17 | $0.02036 | $0.02353 | $0.02009 | $0.02352 | $120.69 | $387,302 |
| 2015-12-18 | $0.02350 | $0.02435 | $0.01935 | $0.01936 | $307.20 | $318,888 |
| 2015-12-19 | $0.01936 | $0.02058 | $0.01935 | $0.02017 | $67.15 | $332,124 |
| 2015-12-20 | $0.02018 | $0.02402 | $0.02017 | $0.02200 | $995.98 | $362,241 |
| 2015-12-21 | $0.02201 | $0.02579 | $0.02065 | $0.02441 | $969.28 | $402,076 |
| 2015-12-22 | $0.02442 | $0.02442 | $0.02205 | $0.02339 | $229.25 | $385,156 |
| 2015-12-23 | $0.02335 | $0.02573 | $0.02203 | $0.02514 | $126.21 | $414,006 |
| 2015-12-24 | $0.02515 | $0.02683 | $0.02319 | $0.02362 | $521.12 | $389,033 |
| 2015-12-25 | $0.02361 | $0.02564 | $0.02327 | $0.02339 | $299.19 | $385,242 |
| 2015-12-26 | $0.02340 | $0.02361 | $0.01975 | $0.02121 | $1,438.92 | $349,302 |
| 2015-12-27 | $0.02118 | $0.02240 | $0.02002 | $0.02057 | $416.15 | $338,892 |
| 2015-12-28 | $0.02060 | $0.02755 | $0.02060 | $0.02755 | $1,217.90 | $453,894 |
| 2015-12-29 | $0.02755 | $0.02861 | $0.02213 | $0.02213 | $966.41 | $364,521 |
| 2015-12-30 | $0.02216 | $0.02302 | $0.01977 | $0.02230 | $253.28 | $367,422 |
| 2015-12-31 | $0.02232 | $0.02758 | $0.02095 | $0.02401 | $154.07 | $395,563 |