ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.002311 | $0.002320 | $0.001830 | $0.001830 | $254.91 | $30,286.80 |
| 2016-10-02 | $0.001713 | $0.001817 | $0.0006899 | $0.001314 | $794.39 | $21,743.45 |
| 2016-10-03 | $0.001313 | $0.001530 | $0.0008998 | $0.001451 | $515.42 | $24,013.03 |
| 2016-10-04 | $0.001494 | $0.001517 | $0.001073 | $0.001110 | $168.82 | $18,383.04 |
| 2016-10-05 | $0.001111 | $0.001226 | $0.001039 | $0.001225 | $134.03 | $20,279.67 |
| 2016-10-06 | $0.001225 | $0.001225 | $0.0009483 | $0.001091 | $368.20 | $18,064.47 |
| 2016-10-07 | $0.001091 | $0.001680 | $0.001089 | $0.001419 | $1,146.32 | $23,493.75 |
| 2016-10-08 | $0.001506 | $0.001531 | $0.001506 | $0.001529 | $1.01 | $25,315.08 |
| 2016-10-09 | $0.001529 | $0.001529 | $0.001523 | $0.001523 | $0.4075 | $25,214.55 |
| 2016-10-10 | $0.001523 | $0.001585 | $0.001247 | $0.001250 | $3.12 | $20,694.91 |
| 2016-10-11 | $0.001250 | $0.001534 | $0.001250 | $0.001296 | $9.67 | $21,455.39 |
| 2016-10-12 | $0.001295 | $0.001295 | $0.001287 | $0.001291 | $8.03 | $21,382.59 |
| 2016-10-13 | $0.001343 | $0.001345 | $0.001340 | $0.001343 | $82.49 | $22,242.82 |
| 2016-10-14 | $0.001344 | $0.001435 | $0.001274 | $0.001396 | $22.35 | $23,111.80 |
| 2016-10-15 | $0.001396 | $0.001400 | $0.001352 | $0.001385 | $4.66 | $22,939.83 |
| 2016-10-16 | $0.001386 | $0.001387 | $0.001354 | $0.001379 | $1.00 | $22,832.76 |
| 2016-10-17 | $0.001380 | $0.001426 | $0.001052 | $0.001361 | $201.40 | $22,542.61 |
| 2016-10-18 | $0.001361 | $0.001403 | $0.001092 | $0.001384 | $112.02 | $22,920.60 |
| 2016-10-19 | $0.001384 | $0.001386 | $0.001163 | $0.001167 | $22.17 | $19,314.48 |
| 2016-10-20 | $0.001166 | $0.001338 | $0.001162 | $0.001262 | $25.87 | $20,895.10 |
| 2016-10-21 | $0.001262 | $0.001408 | $0.001261 | $0.001405 | $73.06 | $23,263.92 |
| 2016-10-22 | $0.001405 | $0.001415 | $0.001232 | $0.001235 | $58.47 | $20,445.57 |
| 2016-10-23 | $0.001236 | $0.001363 | $0.001120 | $0.001156 | $407.83 | $19,143.22 |
| 2016-10-24 | $0.001156 | $0.001450 | $0.0009870 | $0.0009875 | $448.82 | $16,350.12 |
| 2016-10-25 | $0.0009872 | $0.001445 | $0.0009871 | $0.001209 | $785.26 | $20,024.01 |
| 2016-10-26 | $0.001210 | $0.001219 | $0.001026 | $0.001031 | $95.76 | $17,076.82 |
| 2016-10-27 | $0.001031 | $0.001293 | $0.001024 | $0.001293 | $82.24 | $21,415.76 |
| 2016-10-28 | $0.001294 | $0.001294 | $0.0009441 | $0.001110 | $712.08 | $18,382.60 |
| 2016-10-29 | $0.001110 | $0.001325 | $0.001050 | $0.001286 | $55.63 | $21,301.61 |
| 2016-10-30 | $0.001286 | $0.001286 | $0.001147 | $0.001151 | $4.12 | $19,059.94 |
| 2016-10-31 | $0.001151 | $0.001155 | $0.001090 | $0.001094 | $32.41 | $18,108.51 |