ARBITRAGE ARB
Xếp hạng #?
12:43:16 17/09/2020
ARBITRAGE (ARB)
Không theo dõi
Lịch sử giá ARBITRAGE (ARB) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $7.31 | $11.53 | $7.19 | $10.02 | $300,948 | $43,686,244 |
| 2018-11-02 | $10.02 | $10.53 | $8.38 | $9.40 | $94,661.00 | $40,973,650 |
| 2018-11-03 | $8.87 | $9.11 | $7.75 | $8.46 | $105,582 | $36,886,712 |
| 2018-11-04 | $8.46 | $8.96 | $7.15 | $8.25 | $90,857.60 | $35,977,617 |
| 2018-11-05 | $8.27 | $8.99 | $7.14 | $8.36 | $108,998 | $36,443,302 |
| 2018-11-06 | $8.36 | $8.36 | $7.27 | $7.87 | $64,575.00 | $34,257,159 |
| 2018-11-07 | $7.89 | $8.37 | $7.75 | $7.78 | $28,286.40 | $33,897,488 |
| 2018-11-08 | $7.77 | $8.50 | $7.64 | $7.83 | $96,028.60 | $34,137,894 |
| 2018-11-09 | $7.83 | $7.98 | $5.01 | $7.67 | $86,063.00 | $33,417,331 |
| 2018-11-10 | $7.66 | $7.94 | $7.54 | $7.60 | $31,687.90 | $33,126,752 |
| 2018-11-11 | $7.59 | $7.83 | $5.93 | $5.93 | $63,031.90 | $25,842,485 |
| 2018-11-12 | $5.92 | $7.35 | $5.92 | $6.16 | $39,634.10 | $26,870,846 |
| 2018-11-13 | $6.17 | $6.69 | $5.78 | $6.27 | $41,214.90 | $27,315,171 |
| 2018-11-14 | $6.26 | $6.43 | $5.11 | $5.77 | $30,053.50 | $25,166,124 |
| 2018-11-15 | $5.80 | $7.14 | $5.04 | $5.23 | $49,668.90 | $22,819,740 |
| 2018-11-16 | $5.24 | $7.20 | $5.23 | $5.98 | $41,196.10 | $26,080,842 |
| 2018-11-17 | $5.98 | $9.41 | $5.98 | $8.00 | $164,992 | $34,892,588 |
| 2018-11-18 | $8.01 | $8.03 | $7.09 | $7.13 | $25,052.50 | $31,077,616 |
| 2018-11-19 | $7.14 | $7.32 | $6.03 | $6.05 | $11,814.10 | $26,372,511 |
| 2018-11-20 | $6.01 | $6.13 | $4.90 | $5.05 | $13,551.70 | $21,996,738 |
| 2018-11-21 | $5.05 | $5.54 | $4.99 | $5.18 | $29,225.10 | $22,574,975 |
| 2018-11-22 | $5.17 | $5.61 | $4.87 | $4.87 | $11,950.90 | $21,221,947 |
| 2018-11-23 | $4.84 | $5.01 | $4.21 | $4.21 | $13,029.30 | $18,360,184 |
| 2018-11-24 | $4.21 | $4.71 | $3.60 | $3.69 | $8,002.64 | $16,075,394 |
| 2018-11-25 | $3.68 | $4.40 | $3.09 | $4.32 | $38,741.90 | $18,848,842 |
| 2018-11-26 | $4.32 | $4.39 | $3.22 | $3.32 | $20,813.00 | $14,473,417 |
| 2018-11-27 | $3.32 | $3.55 | $3.04 | $3.26 | $41,526.50 | $14,194,695 |
| 2018-11-28 | $3.26 | $3.61 | $2.98 | $3.40 | $18,961.80 | $14,842,068 |
| 2018-11-29 | $3.41 | $3.46 | $2.79 | $2.85 | $17,966.70 | $12,427,933 |
| 2018-11-30 | $2.86 | $3.33 | $2.81 | $3.25 | $10,339.26 | $14,152,295 |