Arcade Token ARC
Xếp hạng #?
01:14:11 27/01/2018
Arcade Token (ARC)
Không hoạt động
Lịch sử giá Arcade Token (ARC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.9475 | $0.9475 | $0.8131 | $0.8615 | $90.46 | $1,646,797 |
| 2017-09-02 | $0.8619 | $6.17 | $0.7774 | $5.98 | $6.66 | $11,373,083 |
| 2017-09-03 | $6.00 | $6.32 | $4.34 | $4.44 | $66.58 | $8,440,183 |
| 2017-09-04 | $4.44 | $4.44 | $3.55 | $3.82 | $49.76 | $7,269,605 |
| 2017-09-05 | $3.83 | $3.86 | $0.7156 | $0.7954 | $10.46 | $1,512,538 |
| 2017-09-06 | $0.7990 | $1.89 | $0.7990 | $1.87 | $21.02 | $3,565,301 |
| 2017-09-07 | $1.87 | $1.87 | $1.79 | $1.85 | $20.77 | $3,523,276 |
| 2017-09-08 | $1.85 | $1.85 | $1.65 | $1.74 | $19.50 | $3,307,241 |
| 2017-09-09 | $1.47 | $1.50 | $1.44 | $1.49 | $19.18 | $2,837,386 |
| 2017-09-10 | $1.49 | $1.50 | $0.7507 | $0.7507 | $33.77 | $1,417,429 |
| 2017-09-11 | $0.7529 | $0.7740 | $0.7258 | $0.7477 | $23.52 | $1,411,724 |
| 2017-09-12 | $0.7489 | $5.05 | $0.7484 | $4.72 | $15.34 | $8,911,943 |
| 2017-09-13 | $4.71 | $4.71 | $4.12 | $4.42 | $12.43 | $8,342,398 |
| 2017-09-14 | $4.42 | $4.49 | $3.56 | $3.56 | $0.2225 | $6,720,897 |
| 2017-09-15 | $3.58 | $4.18 | $1.03 | $4.07 | $11.15 | $7,687,816 |
| 2017-09-16 | $4.07 | $4.27 | $3.87 | $4.04 | $101.73 | $7,636,764 |
| 2017-09-17 | $4.04 | $4.22 | $3.82 | $4.10 | $103.18 | $7,741,274 |
| 2017-09-18 | $4.10 | $4.76 | $4.10 | $4.61 | $115.85 | $8,691,654 |
| 2017-09-19 | $1.51 | $4.60 | $0.7162 | $3.66 | $169.26 | $6,876,295 |
| 2017-09-20 | $3.66 | $4.05 | $3.59 | $3.93 | $0.5693 | $7,372,535 |
| 2017-09-21 | $3.91 | $3.96 | $3.49 | $3.57 | $0.2584 | $6,692,807 |
| 2017-09-22 | $3.56 | $3.74 | $3.52 | $3.64 | $21.88 | $6,823,838 |
| 2017-09-23 | $3.63 | $3.96 | $3.59 | $3.96 | $0.2867 | $7,421,344 |
| 2017-09-24 | $3.96 | $4.07 | $3.89 | $3.89 | $0.2819 | $7,298,875 |
| 2017-09-26 | $0.9700 | $0.9700 | $0.9509 | $0.9558 | $8.98 | $1,793,008 |
| 2017-09-27 | $0.9549 | $3.91 | $0.9520 | $3.88 | $0.9315 | $7,281,188 |
| 2017-09-28 | $3.88 | $3.88 | $1.05 | $1.06 | $3.34 | $1,993,062 |
| 2017-09-29 | $1.06 | $3.68 | $0.9838 | $3.66 | $38.33 | $6,861,633 |
| 2017-09-30 | $3.66 | $4.21 | $1.20 | $3.03 | $98.45 | $5,682,694 |