ARBITRAGE ARB
Xếp hạng #?
12:43:16 17/09/2020
ARBITRAGE (ARB)
Không theo dõi
Lịch sử giá ARBITRAGE (ARB) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $3.88 | $4.67 | $1.18 | $4.47 | $219,033 | $15,821,374 |
| 2018-08-02 | $4.47 | $4.67 | $3.42 | $4.45 | $108,996 | $15,756,712 |
| 2018-08-03 | $4.45 | $4.45 | $3.49 | $3.71 | $101,316 | $12,503,127 |
| 2018-08-04 | $3.71 | $3.90 | $2.91 | $2.99 | $33,402.70 | $10,177,266 |
| 2018-08-05 | $2.99 | $3.35 | $2.67 | $3.03 | $22,782.70 | $10,297,202 |
| 2018-08-06 | $3.03 | $3.65 | $3.00 | $3.22 | $47,104.90 | $10,874,976 |
| 2018-08-07 | $3.22 | $3.58 | $3.12 | $3.15 | $34,444.80 | $10,688,969 |
| 2018-08-08 | $3.17 | $3.42 | $2.88 | $3.00 | $41,850.20 | $10,074,785 |
| 2018-08-09 | $3.00 | $3.19 | $2.90 | $2.94 | $15,560.90 | $9,839,116 |
| 2018-08-10 | $2.94 | $3.28 | $2.74 | $2.77 | $31,208.30 | $9,186,210 |
| 2018-08-11 | $2.77 | $2.78 | $2.46 | $2.48 | $11,413.80 | $8,218,028 |
| 2018-08-12 | $2.47 | $2.65 | $2.29 | $2.49 | $13,911.70 | $8,361,375 |
| 2018-08-13 | $2.50 | $2.63 | $2.16 | $2.28 | $7,104.52 | $7,566,462 |
| 2018-08-14 | $2.28 | $2.28 | $1.95 | $2.17 | $24,764.50 | $7,278,356 |
| 2018-08-15 | $2.19 | $2.30 | $2.07 | $2.22 | $7,828.11 | $7,393,351 |
| 2018-08-16 | $2.15 | $2.21 | $1.65 | $1.90 | $39,832.60 | $6,385,938 |
| 2018-08-17 | $1.90 | $2.99 | $1.88 | $2.99 | $52,499.10 | $10,007,149 |
| 2018-08-18 | $3.00 | $3.00 | $2.10 | $2.30 | $23,682.90 | $7,946,621 |
| 2018-08-19 | $2.30 | $2.33 | $2.10 | $2.11 | $26,847.40 | $7,562,997 |
| 2018-08-20 | $2.11 | $2.26 | $2.01 | $2.02 | $7,735.63 | $7,311,032 |
| 2018-08-21 | $2.01 | $2.45 | $2.01 | $2.17 | $33,904.50 | $7,824,251 |
| 2018-08-22 | $2.17 | $2.49 | $2.01 | $2.05 | $40,723.20 | $7,348,209 |
| 2018-08-23 | $2.05 | $2.26 | $2.05 | $2.11 | $29,968.00 | $7,723,625 |
| 2018-08-24 | $2.11 | $2.28 | $2.10 | $2.22 | $27,996.50 | $8,147,189 |
| 2018-08-25 | $2.21 | $2.24 | $2.11 | $2.21 | $21,839.50 | $7,935,029 |
| 2018-08-26 | $2.21 | $2.21 | $2.10 | $2.15 | $25,363.80 | $7,702,994 |
| 2018-08-27 | $2.16 | $2.22 | $2.06 | $2.19 | $36,477.40 | $7,813,629 |
| 2018-08-28 | $2.20 | $2.32 | $2.16 | $2.28 | $37,099.60 | $8,263,792 |
| 2018-08-29 | $2.28 | $2.35 | $2.19 | $2.22 | $30,281.10 | $8,079,846 |
| 2018-08-30 | $2.25 | $2.53 | $2.12 | $2.40 | $20,574.10 | $8,743,227 |
| 2018-08-31 | $2.40 | $2.41 | $2.20 | $2.26 | $19,012.50 | $8,235,679 |