ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.001087 | $0.001141 | $0.001061 | $0.001139 | $0.7492 | $18,836.80 |
| 2016-08-02 | $0.001140 | $0.001152 | $0.0009245 | $0.0009465 | $3.67 | $15,649.57 |
| 2016-08-03 | $0.0009526 | $0.0009842 | $0.0009112 | $0.0009799 | $7.72 | $16,202.86 |
| 2016-08-04 | $0.0009798 | $0.001136 | $0.0009636 | $0.001093 | $9.75 | $18,071.73 |
| 2016-08-05 | $0.001093 | $0.001133 | $0.001080 | $0.001081 | $2.98 | $17,881.63 |
| 2016-08-06 | $0.001081 | $0.001165 | $0.001049 | $0.001164 | $11.35 | $19,243.06 |
| 2016-08-07 | $0.001164 | $0.001175 | $0.001163 | $0.001174 | $0.6022 | $19,415.23 |
| 2016-08-08 | $0.001055 | $0.001096 | $0.001053 | $0.001093 | $14.75 | $18,078.00 |
| 2016-08-09 | $0.001093 | $0.001173 | $0.001041 | $0.001170 | $112.73 | $19,349.16 |
| 2016-08-10 | $0.001170 | $0.001170 | $0.0009569 | $0.001113 | $30.37 | $18,398.29 |
| 2016-08-11 | $0.001113 | $0.001273 | $0.0009986 | $0.001273 | $79.33 | $21,049.98 |
| 2016-08-12 | $0.001273 | $0.001287 | $0.001108 | $0.001287 | $34.60 | $21,279.90 |
| 2016-08-13 | $0.001287 | $0.001326 | $0.001262 | $0.001288 | $27.64 | $21,301.12 |
| 2016-08-14 | $0.001288 | $0.001288 | $0.001214 | $0.001283 | $20.90 | $21,221.46 |
| 2016-08-15 | $0.001284 | $0.001284 | $0.001233 | $0.001242 | $50.31 | $20,536.93 |
| 2016-08-16 | $0.001242 | $0.001572 | $0.001116 | $0.001565 | $264.38 | $25,872.09 |
| 2016-08-17 | $0.001565 | $0.001566 | $0.001343 | $0.001491 | $142.60 | $24,650.51 |
| 2016-08-18 | $0.001490 | $0.001632 | $0.001446 | $0.001522 | $57.99 | $25,160.73 |
| 2016-08-19 | $0.001522 | $0.003455 | $0.001522 | $0.002660 | $2,173.83 | $43,982.47 |
| 2016-08-20 | $0.002659 | $0.006276 | $0.002659 | $0.004857 | $11,326.30 | $80,323.10 |
| 2016-08-21 | $0.004805 | $0.004856 | $0.002108 | $0.004244 | $2,620.37 | $70,187.00 |
| 2016-08-22 | $0.004244 | $0.004247 | $0.003376 | $0.003826 | $298.38 | $63,275.72 |
| 2016-08-23 | $0.003826 | $0.005639 | $0.003769 | $0.004260 | $2,247.14 | $70,466.73 |
| 2016-08-24 | $0.004259 | $0.004294 | $0.003857 | $0.004258 | $105.54 | $70,439.58 |
| 2016-08-25 | $0.004259 | $0.004261 | $0.002676 | $0.002687 | $1,313.21 | $44,450.00 |
| 2016-08-26 | $0.002687 | $0.003341 | $0.002687 | $0.002898 | $198.02 | $47,941.20 |
| 2016-08-27 | $0.002898 | $0.002943 | $0.002860 | $0.002868 | $1.92 | $47,446.05 |
| 2016-08-28 | $0.002867 | $0.003143 | $0.002770 | $0.002869 | $68.21 | $47,474.91 |
| 2016-08-29 | $0.002870 | $0.003583 | $0.002870 | $0.003324 | $324.79 | $54,996.02 |
| 2016-08-30 | $0.003324 | $0.003584 | $0.003302 | $0.003580 | $47.01 | $59,229.04 |
| 2016-08-31 | $0.003581 | $0.003583 | $0.002928 | $0.003245 | $93.97 | $53,689.22 |