ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.002595 | $0.002599 | $0.002320 | $0.002595 | $256.39 | $42,992.11 |
| 2016-12-02 | $0.002598 | $0.002649 | $0.002115 | $0.002263 | $215.55 | $37,496.15 |
| 2016-12-03 | $0.002264 | $0.002550 | $0.002097 | $0.002229 | $144.13 | $36,923.65 |
| 2016-12-04 | $0.002229 | $0.002466 | $0.002192 | $0.002235 | $63.95 | $37,039.39 |
| 2016-12-05 | $0.002236 | $0.002361 | $0.002160 | $0.002352 | $11.10 | $38,968.85 |
| 2016-12-06 | $0.002352 | $0.002365 | $0.002105 | $0.002163 | $47.16 | $35,835.36 |
| 2016-12-07 | $0.002163 | $0.002345 | $0.002062 | $0.002335 | $193.80 | $38,692.80 |
| 2016-12-08 | $0.002335 | $0.002335 | $0.001831 | $0.002082 | $224.84 | $34,491.38 |
| 2016-12-09 | $0.002097 | $0.002247 | $0.001777 | $0.002024 | $259.25 | $33,541.34 |
| 2016-12-10 | $0.002002 | $0.002098 | $0.001857 | $0.002092 | $26.06 | $34,656.80 |
| 2016-12-11 | $0.002092 | $0.002380 | $0.002077 | $0.002332 | $215.97 | $38,633.77 |
| 2016-12-12 | $0.002332 | $0.002341 | $0.001961 | $0.002263 | $52.66 | $37,490.02 |
| 2016-12-13 | $0.002262 | $0.002287 | $0.001965 | $0.001970 | $55.43 | $32,636.32 |
| 2016-12-14 | $0.001967 | $0.002344 | $0.001959 | $0.002344 | $20.17 | $38,834.04 |
| 2016-12-15 | $0.002344 | $0.002344 | $0.001945 | $0.001946 | $106.83 | $32,241.07 |
| 2016-12-16 | $0.001945 | $0.002337 | $0.001945 | $0.001962 | $53.49 | $32,515.24 |
| 2016-12-17 | $0.001962 | $0.002091 | $0.001962 | $0.002088 | $0.3956 | $34,595.02 |
| 2016-12-18 | $0.002088 | $0.002098 | $0.001883 | $0.001889 | $71.46 | $31,297.67 |
| 2016-12-19 | $0.001889 | $0.001893 | $0.001584 | $0.001586 | $222.75 | $26,276.12 |
| 2016-12-20 | $0.001585 | $0.001603 | $0.001583 | $0.001602 | $16.10 | $26,553.44 |
| 2016-12-21 | $0.001602 | $0.002247 | $0.001599 | $0.002247 | $123.41 | $37,228.74 |
| 2016-12-22 | $0.002253 | $0.002253 | $0.001655 | $0.001661 | $194.77 | $27,517.36 |
| 2016-12-23 | $0.001660 | $0.001748 | $0.001292 | $0.001447 | $449.30 | $23,974.03 |
| 2016-12-24 | $0.001448 | $0.001576 | $0.001400 | $0.001563 | $73.42 | $25,908.30 |
| 2016-12-25 | $0.001564 | $0.001565 | $0.001321 | $0.001345 | $22.68 | $22,286.80 |
| 2016-12-26 | $0.001344 | $0.001573 | $0.001344 | $0.001379 | $49.74 | $22,847.29 |
| 2016-12-27 | $0.001380 | $0.001449 | $0.001360 | $0.001380 | $5.24 | $22,874.37 |
| 2016-12-28 | $0.001381 | $0.001549 | $0.001381 | $0.001434 | $96.95 | $23,770.47 |
| 2016-12-29 | $0.001435 | $0.001619 | $0.001416 | $0.001529 | $97.29 | $25,330.43 |
| 2016-12-30 | $0.001528 | $0.001712 | $0.001430 | $0.001711 | $61.81 | $28,350.54 |
| 2016-12-31 | $0.001701 | $0.002853 | $0.001693 | $0.001802 | $453.19 | $29,861.31 |