ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.003246 | $0.003250 | $0.002893 | $0.002896 | $143.27 | $47,913.02 |
| 2016-09-02 | $0.002896 | $0.002993 | $0.002668 | $0.002993 | $449.23 | $49,520.17 |
| 2016-09-03 | $0.002993 | $0.003117 | $0.002945 | $0.003109 | $152.50 | $51,449.03 |
| 2016-09-04 | $0.003111 | $0.003262 | $0.003066 | $0.003079 | $118.18 | $50,949.72 |
| 2016-09-05 | $0.003080 | $0.003146 | $0.002938 | $0.002942 | $80.05 | $48,680.00 |
| 2016-09-06 | $0.002942 | $0.003125 | $0.002935 | $0.003125 | $1.02 | $51,718.34 |
| 2016-09-07 | $0.003125 | $0.003246 | $0.003035 | $0.003048 | $27.33 | $50,443.56 |
| 2016-09-08 | $0.003048 | $0.003131 | $0.003030 | $0.003038 | $6.08 | $50,280.01 |
| 2016-09-09 | $0.003038 | $0.003056 | $0.002985 | $0.002990 | $29.78 | $49,483.72 |
| 2016-09-10 | $0.002990 | $0.003026 | $0.002024 | $0.002245 | $302.54 | $37,151.51 |
| 2016-09-11 | $0.002245 | $0.004473 | $0.002243 | $0.002729 | $275.23 | $45,172.13 |
| 2016-09-12 | $0.002730 | $0.003243 | $0.002730 | $0.002919 | $211.36 | $48,306.60 |
| 2016-09-13 | $0.002920 | $0.003178 | $0.002916 | $0.003167 | $175.55 | $52,422.12 |
| 2016-09-14 | $0.003168 | $0.003231 | $0.003115 | $0.003225 | $1.90 | $53,375.09 |
| 2016-09-15 | $0.003224 | $0.003251 | $0.003210 | $0.003243 | $2.85 | $53,672.85 |
| 2016-09-16 | $0.003242 | $0.003248 | $0.002735 | $0.003029 | $63.75 | $50,131.25 |
| 2016-09-17 | $0.003029 | $0.003033 | $0.002124 | $0.002279 | $939.32 | $37,722.90 |
| 2016-09-18 | $0.002279 | $0.002561 | $0.002279 | $0.002549 | $95.69 | $42,197.63 |
| 2016-09-19 | $0.002549 | $0.002554 | $0.002221 | $0.002534 | $24.85 | $41,948.30 |
| 2016-09-20 | $0.002534 | $0.002536 | $0.002202 | $0.002327 | $44.23 | $38,512.75 |
| 2016-09-21 | $0.002324 | $0.002324 | $0.002284 | $0.002317 | $0.6648 | $38,345.97 |
| 2016-09-22 | $0.002317 | $0.002398 | $0.002316 | $0.002391 | $5.92 | $39,576.00 |
| 2016-09-23 | $0.002391 | $0.002391 | $0.002210 | $0.002309 | $16.99 | $38,219.09 |
| 2016-09-24 | $0.002309 | $0.002346 | $0.002309 | $0.002338 | $1.07 | $38,699.39 |
| 2016-09-25 | $0.002338 | $0.002432 | $0.002219 | $0.002427 | $405.97 | $40,181.10 |
| 2016-09-26 | $0.002427 | $0.002529 | $0.002425 | $0.002457 | $261.64 | $40,669.81 |
| 2016-09-27 | $0.002456 | $0.002510 | $0.002233 | $0.002370 | $13.24 | $39,231.43 |
| 2016-09-28 | $0.002370 | $0.002372 | $0.002225 | $0.002232 | $9.18 | $36,942.36 |
| 2016-09-29 | $0.002231 | $0.002299 | $0.002231 | $0.002295 | $0.9399 | $37,993.91 |
| 2016-09-30 | $0.002296 | $0.002311 | $0.002271 | $0.002311 | $1.07 | $38,249.52 |