Arcade Token ARC
Xếp hạng #?
01:14:11 27/01/2018
Arcade Token (ARC)
Không hoạt động
Lịch sử giá Arcade Token (ARC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-02 | $1.98 | $2.03 | $1.94 | $1.98 | $93.47 | $3,695,303 |
| 2017-11-03 | $1.99 | $2.15 | $1.49 | $1.49 | $0.3047 | $2,776,528 |
| 2017-11-04 | $1.49 | $1.49 | $1.44 | $1.46 | $0.2996 | $2,729,879 |
| 2017-11-05 | $1.47 | $1.47 | $1.45 | $1.45 | $0.2959 | $2,696,314 |
| 2017-11-06 | $0.4514 | $2.96 | $0.2991 | $2.88 | $980.89 | $5,329,330 |
| 2017-11-07 | $2.88 | $2.94 | $0.2884 | $2.63 | $156.18 | $4,871,222 |
| 2017-11-08 | $2.63 | $2.87 | $2.62 | $2.79 | $2.79 | $5,154,722 |
| 2017-11-09 | $2.77 | $2.95 | $2.22 | $2.24 | $71.97 | $4,048,186 |
| 2017-11-10 | $2.24 | $2.27 | $2.04 | $2.09 | $0.8947 | $3,774,383 |
| 2017-11-11 | $2.08 | $2.14 | $1.57 | $1.57 | $0.3146 | $2,843,792 |
| 2017-11-12 | $1.57 | $1.59 | $1.50 | $1.53 | $0.3053 | $2,758,124 |
| 2017-11-13 | $1.53 | $1.59 | $0.3814 | $0.9455 | $656.48 | $1,708,250 |
| 2017-11-14 | $0.9454 | $1.68 | $0.9454 | $1.67 | $4.69 | $3,024,711 |
| 2017-11-15 | $1.68 | $1.70 | $0.3258 | $0.3313 | $98.39 | $598,461 |
| 2017-11-16 | $0.3311 | $1.64 | $0.3269 | $1.62 | $0.6607 | $2,923,880 |
| 2017-11-17 | $1.62 | $1.64 | $1.60 | $1.63 | $0.6641 | $2,938,800 |
| 2017-11-18 | $1.62 | $1.99 | $1.56 | $1.98 | $1,791.76 | $3,575,219 |
| 2017-11-19 | $1.98 | $2.14 | $1.96 | $2.06 | $1,002.78 | $3,714,905 |
| 2017-11-20 | $2.06 | $2.16 | $2.06 | $2.14 | $305.22 | $3,853,156 |
| 2017-11-21 | $2.13 | $2.16 | $2.08 | $2.08 | $296.59 | $3,744,242 |
| 2017-11-22 | $2.11 | $2.14 | $0.6331 | $0.6654 | $380.70 | $1,200,500 |
| 2017-11-23 | $0.6669 | $2.33 | $0.6585 | $2.25 | $91.78 | $4,058,247 |
| 2017-11-24 | $2.24 | $2.62 | $2.20 | $2.58 | $29.61 | $4,630,931 |
| 2017-11-25 | $2.58 | $2.64 | $2.51 | $2.59 | $29.67 | $4,338,976 |
| 2017-11-29 | $2.58 | $2.80 | $0.4179 | $0.4226 | $15.64 | $692,872 |
| 2017-11-30 | $0.4280 | $0.5036 | $0.3976 | $0.4385 | $15.75 | $717,462 |